Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 182.34 | 183.77 | 175.50 | 175.50 | 2,763 | -9.51(-5.14%) |
Aug 28, 2020 | 187.59 | 187.59 | 185.02 | 185.02 | 2,507 | +0.28(+0.15%) |
Aug 27, 2020 | 184.74 | 184.74 | 184.74 | 184.74 | 698 | -0.02(-0.01%) |
Aug 26, 2020 | 184.82 | 184.82 | 184.76 | 184.76 | 1,274 | +0.40(+0.22%) |
Aug 25, 2020 | 184.87 | 189.94 | 183.81 | 184.36 | 1,929 | -1.93(-1.04%) |
Aug 24, 2020 | 188.56 | 188.82 | 185.03 | 186.29 | 1,159 | -2.71(-1.43%) |
Aug 21, 2020 | 183.28 | 190.47 | 183.28 | 189.00 | 9,611 | +5.78(+3.16%) |
Aug 20, 2020 | 182.21 | 184.44 | 181.44 | 183.22 | 2,342 | -2.72(-1.46%) |
Aug 19, 2020 | 183.87 | 187.65 | 183.87 | 185.94 | 3,236 | +1.10(+0.59%) |
Aug 18, 2020 | 185.70 | 188.46 | 184.84 | 184.84 | 3,761 | -6.38(-3.34%) |
Aug 17, 2020 | 188.03 | 192.00 | 188.03 | 191.22 | 1,757 | +1.32(+0.70%) |
Aug 14, 2020 | 190.47 | 190.47 | 189.90 | 189.90 | 1,462 | +0.37(+0.20%) |
Aug 13, 2020 | 189.51 | 205.79 | 189.51 | 189.53 | 7,862 | -0.29(-0.15%) |
Aug 12, 2020 | 186.77 | 191.42 | 181.96 | 189.81 | 5,669 | +6.04(+3.29%) |
Aug 11, 2020 | 178.05 | 185.65 | 178.05 | 183.77 | 8,496 | +8.09(+4.60%) |
Aug 10, 2020 | 172.28 | 179.93 | 172.28 | 175.68 | 4,201 | +5.31(+3.12%) |
Aug 07, 2020 | 169.16 | 170.37 | 169.16 | 170.37 | 3,238 | +2.62(+1.56%) |
Aug 06, 2020 | 167.51 | 167.75 | 167.51 | 167.75 | 1,556 | -1.88(-1.11%) |
Aug 05, 2020 | 169.88 | 169.88 | 168.25 | 169.63 | 1,181 | +1.50(+0.89%) |
Aug 04, 2020 | 168.93 | 169.17 | 167.75 | 168.12 | 1,322 | -1.29(-0.76%) |
Aug 03, 2020 | 167.49 | 169.41 | 167.08 | 169.41 | 1,860 | +0.96(+0.57%) |
Jul 31, 2020 | 168.46 | 168.46 | 168.45 | 168.46 | 1,985 | -0.69(-0.41%) |
Jul 30, 2020 | 169.15 | 169.15 | 169.15 | 169.15 | 1,644 | +0.95(+0.56%) |
Jul 29, 2020 | 168.62 | 169.41 | 167.99 | 168.20 | 1,999 | +1.64(+0.98%) |
Jul 28, 2020 | 168.50 | 168.69 | 166.56 | 166.56 | 2,897 | -3.80(-2.23%) |
Jul 27, 2020 | 167.96 | 170.36 | 167.59 | 170.36 | 5,736 | +2.59(+1.54%) |
Jul 24, 2020 | 169.63 | 169.63 | 167.78 | 167.78 | 940 | -1.58(-0.93%) |
Jul 23, 2020 | 172.29 | 172.29 | 169.36 | 169.36 | 2,465 | -4.72(-2.71%) |
Jul 22, 2020 | 172.29 | 174.08 | 172.29 | 174.08 | 2,540 | +0.80(+0.46%) |
Jul 21, 2020 | 172.19 | 175.51 | 172.19 | 173.27 | 3,381 | +2.42(+1.42%) |
Jul 20, 2020 | 168.45 | 173.24 | 168.45 | 170.85 | 4,937 | +1.81(+1.07%) |
Jul 17, 2020 | 169.41 | 169.70 | 165.60 | 169.04 | 4,388 | -0.62(-0.37%) |
Jul 16, 2020 | 171.75 | 171.82 | 169.66 | 169.66 | 2,625 | -2.22(-1.29%) |
Jul 15, 2020 | 167.49 | 171.95 | 166.55 | 171.88 | 7,133 | +6.44(+3.89%) |
Jul 14, 2020 | 161.33 | 168.27 | 160.71 | 165.44 | 8,448 | +9.91(+6.37%) |
Jul 13, 2020 | 156.91 | 156.91 | 154.84 | 155.54 | 2,388 | -0.23(-0.15%) |
Jul 10, 2020 | 154.59 | 155.77 | 154.59 | 155.77 | 1,462 | +6.47(+4.33%) |
Jul 09, 2020 | 154.11 | 154.11 | 147.95 | 149.30 | 5,137 | -6.92(-4.43%) |
Jul 08, 2020 | 158.29 | 158.29 | 155.19 | 156.22 | 4,497 | -0.07(-0.04%) |
Jul 07, 2020 | 156.97 | 157.61 | 155.54 | 156.28 | 3,084 | -2.84(-1.79%) |
Jul 06, 2020 | 157.35 | 160.29 | 157.35 | 159.13 | 1,840 | +2.92(+1.87%) |
Jul 02, 2020 | 157.99 | 157.99 | 155.97 | 156.21 | 1,671 | +1.56(+1.01%) |
Jul 01, 2020 | 157.99 | 157.99 | 154.65 | 154.65 | 2,908 | -5.52(-3.45%) |
Jun 30, 2020 | 156.48 | 160.16 | 156.48 | 160.16 | 2,146 | -1.59(-0.99%) |
Jun 29, 2020 | 156.86 | 161.76 | 152.35 | 161.76 | 2,968 | +9.93(+6.54%) |
Jun 26, 2020 | 154.45 | 154.64 | 151.83 | 151.83 | 16,656 | -6.01(-3.81%) |
Jun 25, 2020 | 153.69 | 157.84 | 153.69 | 157.84 | 5,062 | +2.97(+1.92%) |
Jun 24, 2020 | 157.61 | 157.61 | 152.16 | 154.88 | 14,113 | -2.63(-1.67%) |
Jun 23, 2020 | 161.32 | 163.24 | 157.51 | 157.51 | 3,023 | -2.48(-1.55%) |
Jun 22, 2020 | 159.99 | 159.99 | 159.99 | 159.99 | 919 | +0.72(+0.45%) |
Jun 19, 2020 | 162.19 | 162.19 | 158.47 | 159.28 | 8,066 | -0.09(-0.05%) |
Jun 18, 2020 | 161.30 | 163.23 | 159.36 | 159.36 | 3,968 | -1.94(-1.20%) |
Jun 17, 2020 | 158.47 | 161.30 | 158.47 | 161.30 | 6,192 | +2.83(+1.78%) |
Jun 16, 2020 | 159.41 | 161.33 | 158.47 | 158.47 | 3,586 | +1.25(+0.80%) |
Jun 15, 2020 | 154.65 | 159.42 | 152.98 | 157.22 | 4,363 | +2.48(+1.60%) |
Jun 12, 2020 | 157.68 | 157.68 | 152.98 | 154.74 | 3,771 | +0.92(+0.60%) |
Jun 11, 2020 | 160.36 | 162.28 | 152.74 | 153.82 | 7,589 | -13.85(-8.26%) |
Jun 10, 2020 | 168.90 | 172.29 | 165.16 | 167.68 | 3,784 | -1.26(-0.75%) |
Jun 09, 2020 | 169.10 | 172.06 | 168.94 | 168.94 | 4,018 | -4.31(-2.49%) |
Jun 08, 2020 | 172.71 | 173.26 | 171.83 | 173.25 | 3,961 | +3.28(+1.93%) |
Jun 05, 2020 | 167.06 | 170.87 | 167.06 | 169.97 | 10,789 | +6.34(+3.87%) |
Jun 04, 2020 | 166.66 | 166.66 | 162.05 | 163.63 | 6,786 | +5.08(+3.20%) |
Jun 03, 2020 | 160.33 | 163.22 | 155.61 | 158.55 | 5,509 | +3.41(+2.20%) |
Jun 02, 2020 | 155.60 | 155.60 | 153.69 | 155.14 | 4,499 | +1.12(+0.73%) |