Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 192.10 | 195.00 | 192.10 | 194.09 | 68,095 | +1.88(+0.98%) |
Aug 28, 2020 | 192.86 | 193.00 | 190.89 | 192.21 | 43,173 | +0.19(+0.10%) |
Aug 27, 2020 | 193.86 | 194.39 | 191.62 | 192.02 | 69,290 | -1.32(-0.68%) |
Aug 26, 2020 | 192.48 | 194.59 | 191.62 | 193.34 | 51,490 | +0.85(+0.44%) |
Aug 25, 2020 | 192.07 | 193.21 | 190.78 | 192.49 | 53,279 | +0.29(+0.15%) |
Aug 24, 2020 | 190.13 | 192.33 | 188.20 | 192.20 | 48,342 | +3.41(+1.81%) |
Aug 21, 2020 | 188.81 | 188.88 | 186.67 | 188.79 | 48,228 | -0.68(-0.36%) |
Aug 20, 2020 | 191.13 | 191.13 | 187.60 | 189.47 | 61,339 | -2.18(-1.14%) |
Aug 19, 2020 | 191.60 | 193.54 | 189.93 | 191.66 | 77,822 | +1.06(+0.56%) |
Aug 18, 2020 | 189.65 | 190.79 | 187.81 | 190.59 | 63,962 | +0.58(+0.30%) |
Aug 17, 2020 | 189.44 | 192.25 | 189.44 | 190.02 | 51,287 | +0.61(+0.32%) |
Aug 14, 2020 | 189.90 | 191.40 | 188.67 | 189.41 | 56,862 | -0.54(-0.29%) |
Aug 13, 2020 | 192.24 | 193.05 | 189.60 | 189.95 | 81,046 | -2.32(-1.21%) |
Aug 12, 2020 | 190.68 | 193.35 | 190.68 | 192.27 | 93,563 | +2.75(+1.45%) |
Aug 11, 2020 | 191.25 | 192.57 | 188.85 | 189.52 | 98,883 | -0.57(-0.30%) |
Aug 10, 2020 | 187.75 | 191.37 | 187.70 | 190.09 | 115,643 | +3.69(+1.98%) |
Aug 07, 2020 | 186.60 | 189.14 | 184.06 | 186.40 | 87,505 | -0.42(-0.22%) |
Aug 06, 2020 | 186.89 | 188.95 | 185.18 | 186.82 | 48,991 | -0.58(-0.31%) |
Aug 05, 2020 | 186.15 | 189.49 | 186.09 | 187.40 | 126,888 | +1.07(+0.58%) |
Aug 04, 2020 | 184.01 | 186.41 | 181.90 | 186.32 | 75,100 | +1.78(+0.97%) |
Aug 03, 2020 | 187.11 | 187.15 | 182.41 | 184.54 | 83,102 | -2.12(-1.13%) |
Jul 31, 2020 | 181.85 | 186.67 | 181.39 | 186.65 | 158,373 | +5.69(+3.14%) |
Jul 30, 2020 | 178.84 | 181.01 | 177.55 | 180.97 | 88,774 | +1.89(+1.06%) |
Jul 29, 2020 | 176.16 | 179.50 | 175.84 | 179.08 | 114,059 | +3.22(+1.83%) |
Jul 28, 2020 | 176.47 | 178.57 | 174.52 | 175.86 | 94,753 | -0.80(-0.45%) |
Jul 27, 2020 | 175.55 | 178.00 | 175.55 | 176.66 | 66,872 | +0.66(+0.37%) |
Jul 24, 2020 | 180.68 | 180.69 | 175.56 | 176.00 | 122,255 | -4.57(-2.53%) |
Jul 23, 2020 | 181.91 | 184.49 | 180.45 | 180.57 | 165,098 | -0.10(-0.06%) |
Jul 22, 2020 | 184.63 | 185.10 | 180.08 | 180.67 | 142,991 | -4.26(-2.31%) |
Jul 21, 2020 | 185.48 | 186.93 | 183.95 | 184.94 | 90,469 | -0.03(-0.02%) |
Jul 20, 2020 | 188.16 | 188.23 | 184.49 | 184.96 | 92,803 | -3.99(-2.11%) |
Jul 17, 2020 | 184.66 | 189.55 | 184.03 | 188.95 | 125,624 | +4.10(+2.22%) |
Jul 16, 2020 | 184.77 | 186.11 | 184.28 | 184.85 | 83,769 | +0.69(+0.38%) |
Jul 15, 2020 | 184.74 | 186.91 | 183.97 | 184.16 | 120,190 | +1.06(+0.58%) |
Jul 14, 2020 | 185.86 | 186.52 | 182.57 | 183.10 | 137,145 | -2.76(-1.49%) |
Jul 13, 2020 | 184.25 | 190.03 | 184.25 | 185.86 | 190,012 | +2.21(+1.20%) |
Jul 10, 2020 | 180.77 | 184.54 | 178.28 | 183.66 | 324,498 | -6.09(-3.21%) |
Jul 09, 2020 | 191.61 | 193.76 | 189.59 | 189.75 | 200,268 | -2.28(-1.19%) |
Jul 08, 2020 | 194.33 | 194.96 | 189.27 | 192.03 | 155,227 | -2.30(-1.18%) |
Jul 07, 2020 | 186.16 | 194.41 | 185.96 | 194.33 | 216,977 | +8.23(+4.42%) |
Jul 06, 2020 | 187.52 | 188.68 | 185.43 | 186.10 | 161,855 | -0.35(-0.19%) |
Jul 02, 2020 | 187.11 | 189.42 | 185.98 | 186.45 | 175,510 | +0.15(+0.08%) |
Jul 01, 2020 | 187.01 | 189.64 | 185.38 | 186.30 | 189,753 | -1.37(-0.73%) |
Jun 30, 2020 | 187.99 | 190.00 | 185.85 | 187.67 | 161,002 | -0.54(-0.29%) |
Jun 29, 2020 | 183.59 | 190.80 | 183.22 | 188.21 | 203,167 | +6.29(+3.46%) |
Jun 26, 2020 | 181.91 | 185.18 | 181.49 | 181.91 | 224,010 | -2.52(-1.36%) |
Jun 25, 2020 | 183.63 | 184.68 | 180.29 | 184.43 | 102,537 | +0.70(+0.38%) |
Jun 24, 2020 | 180.31 | 185.19 | 180.31 | 183.73 | 95,681 | +1.09(+0.60%) |
Jun 23, 2020 | 183.42 | 184.54 | 181.68 | 182.64 | 91,882 | -0.19(-0.10%) |
Jun 22, 2020 | 180.07 | 183.23 | 179.67 | 182.83 | 54,956 | +1.93(+1.07%) |
Jun 19, 2020 | 183.67 | 184.19 | 179.63 | 180.90 | 155,011 | -2.06(-1.13%) |
Jun 18, 2020 | 184.38 | 185.46 | 181.55 | 182.96 | 70,662 | -2.24(-1.21%) |
Jun 17, 2020 | 182.69 | 185.52 | 182.65 | 185.21 | 83,402 | +2.74(+1.50%) |
Jun 16, 2020 | 180.91 | 183.82 | 178.91 | 182.46 | 69,473 | +3.55(+1.98%) |
Jun 15, 2020 | 178.09 | 180.10 | 176.06 | 178.91 | 84,236 | -0.80(-0.44%) |
Jun 12, 2020 | 180.20 | 181.99 | 176.99 | 179.71 | 82,841 | +2.27(+1.28%) |
Jun 11, 2020 | 180.87 | 182.47 | 176.78 | 177.44 | 116,334 | -7.01(-3.80%) |
Jun 10, 2020 | 183.14 | 184.97 | 179.90 | 184.45 | 95,720 | +1.91(+1.05%) |
Jun 09, 2020 | 183.08 | 184.15 | 181.42 | 182.54 | 66,122 | -1.84(-1.00%) |
Jun 08, 2020 | 181.19 | 185.15 | 181.10 | 184.37 | 166,489 | +3.95(+2.19%) |
Jun 05, 2020 | 179.07 | 181.46 | 176.87 | 180.42 | 131,447 | +4.24(+2.41%) |
Jun 04, 2020 | 176.92 | 178.13 | 175.53 | 176.18 | 117,323 | -1.59(-0.89%) |
Jun 03, 2020 | 178.34 | 179.43 | 176.99 | 177.77 | 99,001 | +0.81(+0.46%) |
Jun 02, 2020 | 179.75 | 179.75 | 176.26 | 176.96 | 80,546 | -2.58(-1.44%) |