Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 190.25 | 193.08 | 188.22 | 191.76 | 1,713,403 | -0.67(-0.35%) |
Aug 28, 2020 | 188.66 | 193.30 | 188.32 | 192.43 | 1,650,600 | +4.12(+2.19%) |
Aug 27, 2020 | 181.69 | 188.49 | 180.29 | 188.31 | 2,037,457 | +5.36(+2.93%) |
Aug 26, 2020 | 175.01 | 184.88 | 174.51 | 182.95 | 2,365,701 | +10.36(+6.00%) |
Aug 25, 2020 | 168.40 | 172.62 | 167.14 | 172.59 | 1,182,522 | +3.66(+2.17%) |
Aug 24, 2020 | 167.32 | 170.45 | 166.81 | 168.93 | 1,802,610 | +2.29(+1.37%) |
Aug 21, 2020 | 166.57 | 167.71 | 164.29 | 166.64 | 1,321,100 | -1.21(-0.72%) |
Aug 20, 2020 | 163.02 | 169.03 | 162.20 | 167.85 | 1,355,104 | +4.70(+2.88%) |
Aug 19, 2020 | 166.62 | 167.90 | 162.51 | 163.15 | 1,472,251 | -3.83(-2.29%) |
Aug 18, 2020 | 165.43 | 167.81 | 164.57 | 166.98 | 1,567,075 | +2.63(+1.60%) |
Aug 17, 2020 | 163.16 | 167.00 | 163.16 | 164.35 | 1,529,655 | +1.66(+1.02%) |
Aug 14, 2020 | 166.11 | 166.42 | 161.30 | 162.69 | 1,029,100 | -1.67(-1.02%) |
Aug 13, 2020 | 163.00 | 167.31 | 162.46 | 164.36 | 1,401,453 | +3.30(+2.05%) |
Aug 12, 2020 | 161.86 | 165.77 | 160.01 | 161.06 | 1,688,984 | +0.31(+0.19%) |
Aug 11, 2020 | 165.00 | 166.08 | 160.06 | 160.75 | 2,399,740 | -5.20(-3.13%) |
Aug 10, 2020 | 170.80 | 171.50 | 164.06 | 165.95 | 1,947,009 | -4.98(-2.91%) |
Aug 07, 2020 | 177.54 | 178.41 | 169.36 | 170.93 | 2,243,800 | -7.04(-3.96%) |
Aug 06, 2020 | 181.37 | 181.46 | 175.02 | 177.97 | 1,915,175 | -2.53(-1.40%) |
Aug 05, 2020 | 177.17 | 180.51 | 175.59 | 180.50 | 2,061,954 | +3.03(+1.71%) |
Aug 04, 2020 | 178.50 | 180.90 | 176.55 | 177.47 | 2,063,321 | -0.48(-0.27%) |
Aug 03, 2020 | 176.35 | 178.87 | 172.33 | 177.95 | 2,919,236 | +1.30(+0.74%) |
Jul 31, 2020 | 176.95 | 177.83 | 170.14 | 176.65 | 6,941,000 | -11.01(-5.87%) |
Jul 30, 2020 | 185.50 | 190.69 | 183.64 | 187.66 | 1,932,017 | +0.55(+0.29%) |
Jul 29, 2020 | 185.64 | 189.50 | 184.86 | 187.11 | 897,282 | +3.75(+2.05%) |
Jul 28, 2020 | 184.50 | 187.80 | 182.71 | 183.36 | 1,137,996 | -1.15(-0.62%) |
Jul 27, 2020 | 185.80 | 187.34 | 180.63 | 184.51 | 2,245,927 | +0.17(+0.09%) |
Jul 24, 2020 | 184.67 | 187.63 | 181.22 | 184.34 | 1,408,700 | -4.30(-2.28%) |
Jul 23, 2020 | 190.76 | 196.33 | 187.11 | 188.64 | 2,219,720 | -2.66(-1.39%) |
Jul 22, 2020 | 193.31 | 195.29 | 188.82 | 191.30 | 799,109 | -1.19(-0.62%) |
Jul 21, 2020 | 190.79 | 195.31 | 187.09 | 192.49 | 2,387,675 | +2.17(+1.14%) |
Jul 20, 2020 | 174.90 | 191.55 | 174.30 | 190.32 | 2,792,141 | +17.46(+10.10%) |
Jul 17, 2020 | 172.00 | 173.49 | 169.54 | 172.86 | 910,100 | +1.62(+0.95%) |
Jul 16, 2020 | 173.82 | 175.00 | 170.05 | 171.24 | 1,941,959 | -4.08(-2.33%) |
Jul 15, 2020 | 175.08 | 176.65 | 171.22 | 175.32 | 1,859,870 | +1.17(+0.67%) |
Jul 14, 2020 | 179.69 | 180.95 | 169.11 | 174.15 | 4,049,411 | -5.40(-3.01%) |
Jul 13, 2020 | 194.06 | 194.50 | 179.23 | 179.55 | 2,505,637 | -12.45(-6.48%) |
Jul 10, 2020 | 195.63 | 196.00 | 190.36 | 192.00 | 1,008,800 | -3.63(-1.86%) |
Jul 09, 2020 | 198.41 | 198.41 | 191.93 | 195.63 | 1,970,916 | -0.25(-0.13%) |
Jul 08, 2020 | 192.49 | 197.06 | 191.19 | 195.88 | 1,570,869 | +5.44(+2.86%) |
Jul 07, 2020 | 191.00 | 194.16 | 189.05 | 190.44 | 1,116,558 | -0.03(-0.02%) |
Jul 06, 2020 | 193.00 | 196.35 | 189.80 | 190.47 | 1,756,437 | +0.39(+0.21%) |
Jul 02, 2020 | 186.51 | 191.32 | 185.02 | 190.08 | 2,275,400 | +4.47(+2.41%) |
Jul 01, 2020 | 180.99 | 186.62 | 178.61 | 185.61 | 1,222,253 | +5.34(+2.96%) |
Jun 30, 2020 | 176.04 | 180.79 | 175.09 | 180.27 | 1,312,491 | +5.14(+2.93%) |
Jun 29, 2020 | 180.02 | 180.80 | 172.27 | 175.13 | 1,071,767 | -5.88(-3.25%) |
Jun 26, 2020 | 181.01 | 182.77 | 177.26 | 181.01 | 2,898,900 | +0.65(+0.36%) |
Jun 25, 2020 | 177.10 | 181.33 | 173.80 | 180.36 | 1,448,026 | +3.54(+2.00%) |
Jun 24, 2020 | 182.00 | 184.49 | 174.39 | 176.82 | 1,297,327 | -5.51(-3.02%) |
Jun 23, 2020 | 186.11 | 187.71 | 181.04 | 182.33 | 1,761,760 | -2.23(-1.21%) |
Jun 22, 2020 | 174.53 | 184.92 | 174.04 | 184.56 | 2,810,397 | +11.92(+6.90%) |
Jun 19, 2020 | 180.23 | 180.81 | 172.55 | 172.64 | 1,428,500 | -4.99(-2.81%) |
Jun 18, 2020 | 177.48 | 179.83 | 176.32 | 177.63 | 1,428,758 | +0.92(+0.52%) |
Jun 17, 2020 | 173.76 | 178.38 | 173.06 | 176.71 | 1,753,309 | +4.20(+2.43%) |
Jun 16, 2020 | 173.34 | 173.44 | 167.19 | 172.51 | 2,511,937 | +1.78(+1.04%) |
Jun 15, 2020 | 170.91 | 173.04 | 168.97 | 170.73 | 2,389,128 | -0.89(-0.52%) |
Jun 12, 2020 | 177.13 | 179.53 | 169.57 | 171.62 | 1,562,700 | -1.88(-1.08%) |
Jun 11, 2020 | 178.03 | 178.69 | 170.21 | 173.50 | 1,432,866 | -6.53(-3.63%) |
Jun 10, 2020 | 175.45 | 180.53 | 174.74 | 180.03 | 1,596,019 | +6.49(+3.74%) |
Jun 09, 2020 | 176.05 | 178.56 | 173.12 | 173.54 | 904,537 | -1.66(-0.95%) |
Jun 08, 2020 | 173.57 | 176.05 | 170.70 | 175.20 | 1,480,783 | +0.94(+0.54%) |
Jun 05, 2020 | 168.00 | 174.53 | 163.72 | 174.26 | 2,210,500 | +2.16(+1.26%) |
Jun 04, 2020 | 181.48 | 182.69 | 170.18 | 172.10 | 2,655,832 | -11.36(-6.19%) |
Jun 03, 2020 | 182.91 | 184.19 | 178.44 | 183.46 | 3,519,945 | -0.21(-0.11%) |
Jun 02, 2020 | 189.01 | 189.99 | 180.62 | 183.67 | 1,424,088 | -4.65(-2.47%) |