Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 173.90 | 175.75 | 171.98 | 175.25 | 606,007 | +0.53(+0.31%) |
Aug 28, 2020 | 175.07 | 175.09 | 172.92 | 174.72 | 299,669 | -0.44(-0.25%) |
Aug 27, 2020 | 174.67 | 175.65 | 172.37 | 175.15 | 384,304 | +0.58(+0.33%) |
Aug 26, 2020 | 172.68 | 174.94 | 170.58 | 174.57 | 377,702 | +0.96(+0.55%) |
Aug 25, 2020 | 172.06 | 173.68 | 170.87 | 173.61 | 574,014 | +2.59(+1.51%) |
Aug 24, 2020 | 175.33 | 175.76 | 169.30 | 171.02 | 740,607 | -2.86(-1.64%) |
Aug 21, 2020 | 175.35 | 175.37 | 172.24 | 173.88 | 627,810 | -1.55(-0.88%) |
Aug 20, 2020 | 176.56 | 177.88 | 175.07 | 175.43 | 520,917 | -2.39(-1.34%) |
Aug 19, 2020 | 178.02 | 179.50 | 176.53 | 177.82 | 695,633 | +0.77(+0.43%) |
Aug 18, 2020 | 177.22 | 177.72 | 173.92 | 177.05 | 627,129 | -0.17(-0.09%) |
Aug 17, 2020 | 171.75 | 177.26 | 171.75 | 177.22 | 1,020,095 | +6.21(+3.63%) |
Aug 14, 2020 | 171.51 | 172.40 | 170.74 | 171.00 | 484,527 | -0.71(-0.41%) |
Aug 13, 2020 | 169.99 | 172.25 | 168.26 | 171.71 | 439,729 | +1.62(+0.95%) |
Aug 12, 2020 | 168.32 | 171.58 | 168.06 | 170.10 | 857,702 | +2.77(+1.65%) |
Aug 11, 2020 | 169.16 | 169.90 | 166.08 | 167.33 | 815,753 | -2.10(-1.24%) |
Aug 10, 2020 | 169.28 | 170.97 | 167.70 | 169.43 | 1,038,419 | +1.85(+1.10%) |
Aug 07, 2020 | 170.83 | 172.39 | 167.10 | 167.58 | 1,299,859 | -2.21(-1.30%) |
Aug 06, 2020 | 183.79 | 184.02 | 167.68 | 169.79 | 2,289,071 | -26.54(-13.52%) |
Aug 05, 2020 | 196.82 | 198.56 | 196.03 | 196.33 | 1,010,519 | +0.18(+0.09%) |
Aug 04, 2020 | 195.36 | 197.18 | 194.17 | 196.15 | 829,474 | +0.75(+0.38%) |
Aug 03, 2020 | 193.47 | 196.66 | 193.47 | 195.40 | 770,575 | -0.49(-0.25%) |
Jul 31, 2020 | 198.82 | 199.44 | 194.25 | 195.90 | 681,666 | -1.89(-0.95%) |
Jul 30, 2020 | 194.96 | 198.10 | 194.76 | 197.78 | 555,652 | +0.35(+0.18%) |
Jul 29, 2020 | 197.00 | 198.69 | 196.03 | 197.43 | 598,234 | +1.81(+0.92%) |
Jul 28, 2020 | 198.34 | 198.79 | 195.50 | 195.62 | 357,242 | -3.29(-1.65%) |
Jul 27, 2020 | 197.04 | 200.28 | 196.87 | 198.91 | 380,492 | +3.09(+1.58%) |
Jul 24, 2020 | 196.78 | 196.78 | 192.98 | 195.83 | 371,019 | -1.57(-0.79%) |
Jul 23, 2020 | 199.25 | 202.17 | 196.43 | 197.39 | 445,031 | -1.23(-0.62%) |
Jul 22, 2020 | 198.30 | 199.17 | 196.72 | 198.62 | 529,055 | +0.90(+0.46%) |
Jul 21, 2020 | 197.07 | 198.29 | 195.19 | 197.72 | 542,839 | +1.34(+0.68%) |
Jul 20, 2020 | 192.92 | 196.94 | 192.16 | 196.38 | 392,582 | +3.88(+2.02%) |
Jul 17, 2020 | 190.78 | 193.73 | 190.34 | 192.50 | 534,561 | +3.08(+1.62%) |
Jul 16, 2020 | 190.41 | 190.46 | 186.69 | 189.42 | 388,438 | -1.67(-0.88%) |
Jul 15, 2020 | 190.55 | 191.96 | 188.50 | 191.10 | 541,023 | +2.43(+1.29%) |
Jul 14, 2020 | 181.77 | 189.11 | 181.32 | 188.67 | 562,640 | +6.72(+3.70%) |
Jul 13, 2020 | 186.63 | 188.61 | 181.10 | 181.95 | 578,054 | -3.87(-2.08%) |
Jul 10, 2020 | 187.51 | 188.98 | 184.60 | 185.81 | 404,410 | -1.55(-0.83%) |
Jul 09, 2020 | 187.14 | 188.72 | 183.37 | 187.36 | 438,915 | +0.94(+0.50%) |
Jul 08, 2020 | 186.06 | 187.35 | 183.88 | 186.43 | 494,091 | +1.21(+0.65%) |
Jul 07, 2020 | 187.01 | 189.38 | 185.05 | 185.22 | 563,794 | -2.08(-1.11%) |
Jul 06, 2020 | 188.77 | 190.93 | 186.32 | 187.29 | 639,897 | +1.10(+0.59%) |
Jul 02, 2020 | 186.01 | 187.58 | 185.36 | 186.19 | 644,140 | +1.57(+0.85%) |
Jul 01, 2020 | 183.94 | 185.29 | 180.22 | 184.63 | 996,321 | -1.10(-0.59%) |
Jun 30, 2020 | 181.90 | 186.89 | 181.90 | 185.73 | 722,061 | +3.56(+1.95%) |
Jun 29, 2020 | 180.26 | 182.25 | 178.12 | 182.17 | 707,290 | +2.60(+1.45%) |
Jun 26, 2020 | 180.34 | 182.88 | 178.96 | 179.57 | 1,586,110 | -0.65(-0.36%) |
Jun 25, 2020 | 176.06 | 180.90 | 174.84 | 180.22 | 844,592 | +4.30(+2.44%) |
Jun 24, 2020 | 174.93 | 177.72 | 172.72 | 175.92 | 856,712 | -0.09(-0.05%) |
Jun 23, 2020 | 174.56 | 177.89 | 173.62 | 176.01 | 758,769 | +2.75(+1.59%) |
Jun 22, 2020 | 170.74 | 174.26 | 168.57 | 173.26 | 962,288 | +6.18(+3.70%) |
Jun 19, 2020 | 170.67 | 171.22 | 166.50 | 167.08 | 1,117,813 | -0.99(-0.59%) |
Jun 18, 2020 | 167.47 | 170.82 | 167.20 | 168.06 | 682,181 | +1.30(+0.78%) |
Jun 17, 2020 | 164.45 | 167.92 | 164.22 | 166.77 | 792,631 | +3.30(+2.02%) |
Jun 16, 2020 | 161.54 | 164.75 | 160.00 | 163.47 | 907,366 | +5.07(+3.20%) |
Jun 15, 2020 | 153.60 | 158.72 | 152.63 | 158.40 | 607,558 | +2.96(+1.90%) |
Jun 12, 2020 | 157.60 | 160.46 | 153.54 | 155.44 | 826,394 | +2.41(+1.57%) |
Jun 11, 2020 | 159.31 | 160.16 | 151.95 | 153.03 | 800,517 | -8.03(-4.99%) |
Jun 10, 2020 | 157.42 | 162.46 | 157.16 | 161.06 | 784,005 | +4.85(+3.10%) |
Jun 09, 2020 | 157.37 | 158.67 | 155.89 | 156.22 | 437,680 | -1.30(-0.82%) |
Jun 08, 2020 | 153.82 | 157.55 | 151.46 | 157.51 | 697,279 | +1.92(+1.24%) |
Jun 05, 2020 | 156.52 | 160.28 | 153.97 | 155.59 | 742,555 | +0.03(+0.02%) |
Jun 04, 2020 | 155.45 | 158.93 | 154.28 | 155.56 | 847,027 | -0.97(-0.62%) |
Jun 03, 2020 | 155.07 | 157.17 | 153.69 | 156.52 | 533,539 | +1.98(+1.28%) |
Jun 02, 2020 | 155.74 | 155.74 | 151.93 | 154.54 | 529,897 | -1.32(-0.84%) |