Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 175.32 | 176.04 | 170.76 | 170.76 | 357,223 | -5.73(-3.25%) |
Aug 28, 2020 | 174.52 | 176.88 | 173.71 | 176.49 | 271,535 | +3.11(+1.80%) |
Aug 27, 2020 | 177.08 | 177.57 | 173.31 | 173.38 | 249,795 | -3.23(-1.83%) |
Aug 26, 2020 | 177.38 | 177.98 | 174.65 | 176.61 | 318,041 | +0.24(+0.14%) |
Aug 25, 2020 | 175.44 | 176.54 | 173.83 | 176.36 | 272,020 | +0.49(+0.28%) |
Aug 24, 2020 | 177.03 | 178.61 | 174.65 | 175.88 | 209,192 | +0.85(+0.48%) |
Aug 21, 2020 | 175.56 | 176.46 | 173.27 | 175.03 | 241,935 | -1.26(-0.72%) |
Aug 20, 2020 | 177.24 | 178.42 | 174.84 | 176.29 | 289,983 | -2.85(-1.59%) |
Aug 19, 2020 | 180.05 | 180.84 | 178.61 | 179.15 | 264,345 | -0.79(-0.44%) |
Aug 18, 2020 | 183.07 | 184.26 | 179.52 | 179.93 | 324,766 | -2.34(-1.29%) |
Aug 17, 2020 | 184.38 | 185.29 | 179.85 | 182.28 | 314,753 | -0.19(-0.10%) |
Aug 14, 2020 | 183.89 | 185.07 | 181.18 | 182.46 | 262,182 | -0.99(-0.54%) |
Aug 13, 2020 | 183.13 | 186.32 | 182.70 | 183.46 | 279,691 | +0.24(+0.13%) |
Aug 12, 2020 | 180.10 | 184.09 | 179.70 | 183.21 | 336,122 | +3.88(+2.16%) |
Aug 11, 2020 | 178.41 | 182.78 | 178.41 | 179.33 | 546,397 | -1.16(-0.64%) |
Aug 10, 2020 | 182.15 | 182.20 | 174.76 | 180.49 | 546,682 | -0.98(-0.54%) |
Aug 07, 2020 | 171.10 | 195.57 | 170.27 | 181.47 | 2,301,164 | -0.05(-0.03%) |
Aug 06, 2020 | 185.39 | 185.84 | 178.51 | 181.52 | 1,271,884 | -3.40(-1.84%) |
Aug 05, 2020 | 179.71 | 186.77 | 178.48 | 184.92 | 717,166 | +3.94(+2.18%) |
Aug 04, 2020 | 173.19 | 182.63 | 172.72 | 180.97 | 1,005,248 | +8.54(+4.95%) |
Aug 03, 2020 | 172.58 | 173.09 | 170.50 | 172.43 | 528,495 | +2.69(+1.59%) |
Jul 31, 2020 | 165.76 | 170.59 | 160.33 | 169.74 | 793,845 | +6.02(+3.68%) |
Jul 30, 2020 | 161.53 | 165.41 | 160.90 | 163.72 | 314,725 | -0.16(-0.10%) |
Jul 29, 2020 | 162.47 | 164.74 | 159.84 | 163.88 | 363,465 | +3.86(+2.41%) |
Jul 28, 2020 | 163.62 | 165.22 | 159.68 | 160.02 | 507,604 | -5.79(-3.49%) |
Jul 27, 2020 | 155.12 | 166.36 | 154.71 | 165.81 | 804,187 | +13.35(+8.76%) |
Jul 24, 2020 | 150.81 | 153.68 | 147.89 | 152.46 | 378,628 | -0.01(-0.01%) |
Jul 23, 2020 | 151.74 | 155.92 | 151.24 | 152.47 | 486,577 | +0.94(+0.62%) |
Jul 22, 2020 | 148.95 | 151.91 | 148.95 | 151.52 | 253,104 | +2.04(+1.37%) |
Jul 21, 2020 | 154.71 | 154.98 | 148.96 | 149.48 | 261,511 | -3.58(-2.34%) |
Jul 20, 2020 | 150.92 | 153.47 | 150.42 | 153.06 | 198,256 | +2.36(+1.57%) |
Jul 17, 2020 | 149.48 | 151.29 | 148.51 | 150.70 | 269,890 | +2.75(+1.86%) |
Jul 16, 2020 | 148.93 | 148.93 | 143.83 | 147.94 | 364,892 | -2.80(-1.86%) |
Jul 15, 2020 | 149.48 | 151.11 | 147.81 | 150.75 | 299,877 | +3.03(+2.05%) |
Jul 14, 2020 | 149.33 | 149.71 | 144.67 | 147.72 | 344,175 | -1.45(-0.97%) |
Jul 13, 2020 | 154.41 | 156.65 | 149.01 | 149.17 | 355,140 | -3.19(-2.10%) |
Jul 10, 2020 | 157.62 | 158.36 | 150.33 | 152.36 | 538,651 | -4.39(-2.80%) |
Jul 09, 2020 | 155.87 | 158.56 | 153.58 | 156.75 | 572,595 | +2.80(+1.82%) |
Jul 08, 2020 | 150.82 | 156.49 | 150.82 | 153.95 | 546,348 | +3.43(+2.28%) |
Jul 07, 2020 | 151.17 | 154.10 | 149.66 | 150.52 | 804,304 | +0.82(+0.55%) |
Jul 06, 2020 | 147.58 | 150.11 | 145.95 | 149.70 | 685,116 | +4.20(+2.89%) |
Jul 02, 2020 | 145.83 | 146.21 | 143.13 | 145.50 | 383,047 | +2.38(+1.67%) |
Jul 01, 2020 | 146.03 | 146.50 | 142.59 | 143.12 | 265,584 | -2.46(-1.69%) |
Jun 30, 2020 | 143.35 | 147.20 | 143.35 | 145.58 | 308,649 | +2.67(+1.87%) |
Jun 29, 2020 | 143.32 | 144.63 | 140.60 | 142.91 | 360,682 | -0.28(-0.20%) |
Jun 26, 2020 | 147.05 | 147.39 | 142.97 | 143.19 | 454,271 | -4.05(-2.75%) |
Jun 25, 2020 | 139.88 | 147.55 | 139.63 | 147.24 | 458,694 | +3.44(+2.39%) |
Jun 24, 2020 | 150.18 | 150.28 | 142.35 | 143.81 | 499,339 | -6.69(-4.45%) |
Jun 23, 2020 | 152.47 | 153.42 | 150.12 | 150.50 | 242,259 | -0.02(-0.01%) |
Jun 22, 2020 | 148.26 | 151.23 | 148.13 | 150.52 | 587,645 | +2.09(+1.41%) |
Jun 19, 2020 | 152.35 | 153.04 | 147.91 | 148.43 | 501,651 | -1.74(-1.16%) |
Jun 18, 2020 | 149.61 | 152.72 | 149.61 | 150.17 | 250,094 | -0.97(-0.64%) |
Jun 17, 2020 | 154.09 | 154.09 | 150.72 | 151.14 | 472,991 | -0.50(-0.33%) |
Jun 16, 2020 | 153.84 | 154.48 | 148.42 | 151.64 | 359,513 | +2.22(+1.49%) |
Jun 15, 2020 | 145.63 | 149.53 | 143.71 | 149.42 | 447,642 | -0.34(-0.23%) |
Jun 12, 2020 | 153.68 | 155.08 | 146.43 | 149.76 | 386,953 | +0.77(+0.52%) |
Jun 11, 2020 | 152.94 | 155.21 | 148.13 | 148.99 | 557,429 | -10.82(-6.77%) |
Jun 10, 2020 | 160.89 | 161.33 | 155.85 | 159.81 | 460,341 | -0.67(-0.42%) |
Jun 09, 2020 | 156.62 | 161.55 | 155.61 | 160.48 | 296,085 | +0.10(+0.06%) |
Jun 08, 2020 | 162.33 | 164.03 | 158.25 | 160.39 | 485,706 | +0.00(+0.00%) |
Jun 05, 2020 | 157.72 | 161.73 | 156.87 | 160.39 | 611,398 | +6.98(+4.55%) |
Jun 04, 2020 | 151.00 | 157.53 | 149.73 | 153.41 | 581,946 | +0.47(+0.30%) |
Jun 03, 2020 | 145.61 | 153.09 | 145.08 | 152.94 | 672,628 | +8.53(+5.91%) |
Jun 02, 2020 | 143.27 | 144.47 | 140.05 | 144.41 | 357,076 | +2.59(+1.83%) |