Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 180.90 | 182.39 | 179.73 | 180.47 | 1,023,814 | -0.88(-0.49%) |
Aug 28, 2020 | 180.11 | 181.54 | 177.61 | 181.36 | 694,254 | +1.84(+1.03%) |
Aug 27, 2020 | 177.75 | 180.50 | 177.42 | 179.51 | 588,275 | +2.34(+1.32%) |
Aug 26, 2020 | 175.01 | 177.32 | 173.51 | 177.17 | 759,629 | +1.49(+0.85%) |
Aug 25, 2020 | 175.54 | 175.72 | 173.83 | 175.68 | 553,065 | +0.17(+0.10%) |
Aug 24, 2020 | 174.51 | 175.52 | 172.90 | 175.51 | 569,340 | +0.01(+0.01%) |
Aug 21, 2020 | 173.63 | 175.64 | 172.45 | 175.50 | 885,736 | +2.79(+1.62%) |
Aug 20, 2020 | 167.53 | 172.84 | 167.44 | 172.71 | 687,807 | +4.95(+2.95%) |
Aug 19, 2020 | 171.43 | 171.43 | 166.90 | 167.75 | 906,136 | -2.98(-1.75%) |
Aug 18, 2020 | 169.96 | 171.85 | 168.48 | 170.74 | 699,075 | +0.78(+0.46%) |
Aug 17, 2020 | 169.15 | 170.07 | 167.77 | 169.96 | 961,072 | -0.19(-0.11%) |
Aug 14, 2020 | 167.86 | 172.38 | 167.86 | 170.14 | 755,453 | +2.50(+1.49%) |
Aug 13, 2020 | 167.77 | 169.75 | 166.89 | 167.64 | 652,615 | -0.92(-0.54%) |
Aug 12, 2020 | 169.54 | 170.01 | 165.91 | 168.56 | 599,895 | -0.52(-0.31%) |
Aug 11, 2020 | 173.49 | 173.73 | 167.91 | 169.08 | 769,156 | -2.97(-1.73%) |
Aug 10, 2020 | 170.02 | 173.16 | 169.65 | 172.05 | 759,101 | +2.75(+1.63%) |
Aug 07, 2020 | 165.36 | 171.51 | 165.36 | 169.30 | 1,137,475 | +2.69(+1.62%) |
Aug 06, 2020 | 163.97 | 166.92 | 158.24 | 166.61 | 1,875,613 | -0.76(-0.45%) |
Aug 05, 2020 | 171.45 | 171.62 | 166.44 | 167.36 | 1,066,868 | -3.75(-2.19%) |
Aug 04, 2020 | 167.01 | 171.64 | 166.58 | 171.11 | 1,199,405 | +4.71(+2.83%) |
Aug 03, 2020 | 168.95 | 169.09 | 166.11 | 166.40 | 774,826 | -3.43(-2.02%) |
Jul 31, 2020 | 167.41 | 169.94 | 164.47 | 169.84 | 2,073,230 | +1.84(+1.10%) |
Jul 30, 2020 | 165.45 | 168.51 | 164.63 | 167.99 | 1,179,026 | +0.74(+0.44%) |
Jul 29, 2020 | 164.98 | 168.14 | 163.71 | 167.25 | 949,138 | +2.52(+1.53%) |
Jul 28, 2020 | 158.01 | 164.76 | 158.01 | 164.73 | 942,072 | +7.05(+4.47%) |
Jul 27, 2020 | 157.41 | 158.64 | 155.68 | 157.68 | 556,143 | +0.18(+0.11%) |
Jul 24, 2020 | 159.49 | 159.94 | 157.24 | 157.50 | 610,459 | -1.41(-0.89%) |
Jul 23, 2020 | 160.51 | 161.44 | 157.55 | 158.91 | 628,718 | -1.10(-0.68%) |
Jul 22, 2020 | 157.57 | 160.76 | 156.51 | 160.00 | 822,521 | +1.25(+0.79%) |
Jul 21, 2020 | 160.74 | 161.00 | 158.65 | 158.76 | 684,270 | -0.81(-0.51%) |
Jul 20, 2020 | 163.40 | 163.58 | 159.54 | 159.56 | 564,375 | -3.83(-2.35%) |
Jul 17, 2020 | 160.34 | 163.97 | 159.19 | 163.40 | 986,126 | +3.33(+2.08%) |
Jul 16, 2020 | 163.47 | 165.46 | 159.98 | 160.06 | 731,212 | -3.76(-2.29%) |
Jul 15, 2020 | 166.22 | 166.22 | 162.41 | 163.82 | 1,156,216 | -0.88(-0.54%) |
Jul 14, 2020 | 164.04 | 167.32 | 163.95 | 164.70 | 692,865 | +0.81(+0.49%) |
Jul 13, 2020 | 165.42 | 165.97 | 163.65 | 163.90 | 618,757 | -1.31(-0.79%) |
Jul 10, 2020 | 166.03 | 167.28 | 164.81 | 165.21 | 741,919 | -0.80(-0.48%) |
Jul 09, 2020 | 163.78 | 166.80 | 163.18 | 166.00 | 654,078 | +1.71(+1.04%) |
Jul 08, 2020 | 165.02 | 165.75 | 164.01 | 164.30 | 1,023,232 | -0.93(-0.57%) |
Jul 07, 2020 | 165.41 | 166.65 | 164.91 | 165.23 | 747,362 | -1.76(-1.05%) |
Jul 06, 2020 | 171.84 | 172.99 | 166.28 | 166.99 | 1,025,989 | -2.41(-1.42%) |
Jul 02, 2020 | 170.80 | 171.66 | 167.84 | 169.39 | 1,054,386 | +0.17(+0.10%) |
Jul 01, 2020 | 162.86 | 170.04 | 162.48 | 169.22 | 798,526 | +6.18(+3.79%) |
Jun 30, 2020 | 162.54 | 164.50 | 160.67 | 163.05 | 1,253,257 | +0.67(+0.41%) |
Jun 29, 2020 | 162.09 | 162.91 | 160.70 | 162.38 | 908,976 | +1.55(+0.96%) |
Jun 26, 2020 | 161.99 | 164.24 | 160.28 | 160.83 | 1,612,355 | -1.49(-0.92%) |
Jun 25, 2020 | 160.78 | 162.41 | 158.83 | 162.32 | 974,155 | +1.34(+0.83%) |
Jun 24, 2020 | 158.89 | 162.22 | 158.35 | 160.97 | 1,381,738 | +1.03(+0.64%) |
Jun 23, 2020 | 162.94 | 163.55 | 159.79 | 159.94 | 742,451 | -1.72(-1.07%) |
Jun 22, 2020 | 162.29 | 163.24 | 158.98 | 161.67 | 1,149,508 | -0.27(-0.17%) |
Jun 19, 2020 | 168.93 | 168.93 | 161.83 | 161.94 | 4,294,633 | -4.83(-2.89%) |
Jun 18, 2020 | 166.88 | 167.46 | 163.78 | 166.77 | 902,617 | -1.27(-0.75%) |
Jun 17, 2020 | 169.35 | 170.17 | 167.33 | 168.03 | 822,204 | -0.94(-0.55%) |
Jun 16, 2020 | 173.77 | 174.40 | 167.72 | 168.97 | 1,030,498 | -0.28(-0.17%) |
Jun 15, 2020 | 163.63 | 170.30 | 162.79 | 169.25 | 1,304,307 | +2.31(+1.38%) |
Jun 12, 2020 | 168.51 | 169.10 | 162.79 | 166.94 | 1,078,983 | +2.16(+1.31%) |
Jun 11, 2020 | 169.09 | 170.38 | 163.65 | 164.78 | 1,553,475 | -8.02(-4.64%) |
Jun 10, 2020 | 176.91 | 178.08 | 172.74 | 172.80 | 1,045,175 | -4.96(-2.79%) |
Jun 09, 2020 | 171.53 | 178.03 | 169.99 | 177.76 | 1,072,193 | +3.94(+2.27%) |
Jun 08, 2020 | 173.74 | 177.40 | 172.49 | 173.82 | 1,381,000 | +0.26(+0.15%) |
Jun 05, 2020 | 173.24 | 174.65 | 171.09 | 173.56 | 1,350,154 | +4.82(+2.86%) |
Jun 04, 2020 | 173.99 | 174.50 | 167.30 | 168.74 | 1,071,599 | -6.16(-3.52%) |
Jun 03, 2020 | 175.49 | 179.65 | 174.51 | 174.90 | 1,414,521 | +0.19(+0.11%) |
Jun 02, 2020 | 174.35 | 175.83 | 171.23 | 174.71 | 1,419,027 | +2.50(+1.45%) |