Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 178.21 | 178.95 | 177.53 | 178.24 | 133,986 | +0.07(+0.04%) |
Aug 28, 2020 | 177.92 | 178.17 | 177.45 | 178.17 | 100,931 | +1.14(+0.64%) |
Aug 27, 2020 | 177.85 | 178.17 | 176.14 | 177.03 | 176,257 | -0.18(-0.10%) |
Aug 26, 2020 | 176.31 | 177.41 | 175.78 | 177.20 | 116,699 | +1.12(+0.64%) |
Aug 25, 2020 | 175.29 | 176.08 | 174.75 | 176.08 | 138,243 | +0.95(+0.55%) |
Aug 24, 2020 | 175.99 | 176.04 | 174.31 | 175.13 | 127,326 | +0.16(+0.09%) |
Aug 21, 2020 | 174.74 | 175.25 | 174.33 | 174.97 | 104,213 | -0.21(-0.12%) |
Aug 20, 2020 | 173.76 | 175.45 | 173.65 | 175.18 | 111,402 | +0.64(+0.37%) |
Aug 19, 2020 | 176.05 | 176.08 | 174.41 | 174.54 | 198,377 | -1.76(-1.00%) |
Aug 18, 2020 | 176.56 | 176.81 | 175.20 | 176.31 | 120,874 | +0.24(+0.14%) |
Aug 17, 2020 | 174.94 | 176.19 | 174.94 | 176.06 | 107,372 | +1.75(+1.01%) |
Aug 14, 2020 | 174.75 | 175.17 | 173.88 | 174.31 | 118,881 | -0.64(-0.37%) |
Aug 13, 2020 | 174.01 | 175.87 | 174.01 | 174.95 | 90,411 | +0.73(+0.42%) |
Aug 12, 2020 | 173.55 | 174.65 | 173.33 | 174.22 | 165,951 | +2.11(+1.22%) |
Aug 11, 2020 | 174.16 | 174.69 | 171.92 | 172.11 | 317,585 | -1.43(-0.83%) |
Aug 10, 2020 | 174.88 | 175.04 | 172.23 | 173.55 | 100,931 | -0.88(-0.50%) |
Aug 07, 2020 | 174.78 | 175.44 | 172.95 | 174.42 | 110,983 | -1.06(-0.61%) |
Aug 06, 2020 | 175.72 | 176.03 | 174.27 | 175.49 | 199,520 | -0.50(-0.28%) |
Aug 05, 2020 | 175.79 | 176.29 | 175.25 | 175.98 | 145,406 | +1.07(+0.61%) |
Aug 04, 2020 | 174.01 | 174.91 | 173.51 | 174.91 | 146,834 | +0.56(+0.32%) |
Aug 03, 2020 | 173.66 | 174.72 | 173.38 | 174.35 | 205,219 | +1.54(+0.89%) |
Jul 31, 2020 | 172.57 | 172.81 | 169.95 | 172.81 | 78,775 | +1.04(+0.61%) |
Jul 30, 2020 | 169.55 | 172.08 | 169.19 | 171.77 | 105,920 | +0.04(+0.02%) |
Jul 29, 2020 | 169.37 | 172.08 | 169.37 | 171.73 | 91,730 | +3.46(+2.06%) |
Jul 28, 2020 | 169.76 | 170.10 | 168.27 | 168.27 | 131,922 | -1.74(-1.02%) |
Jul 27, 2020 | 168.21 | 170.13 | 168.10 | 170.01 | 103,483 | +2.29(+1.37%) |
Jul 24, 2020 | 167.82 | 168.61 | 166.19 | 167.72 | 138,677 | -1.62(-0.96%) |
Jul 23, 2020 | 170.95 | 172.86 | 168.53 | 169.33 | 141,638 | -1.89(-1.10%) |
Jul 22, 2020 | 170.12 | 171.67 | 170.12 | 171.23 | 156,459 | +1.03(+0.61%) |
Jul 21, 2020 | 171.65 | 171.65 | 169.83 | 170.19 | 122,486 | -0.38(-0.22%) |
Jul 20, 2020 | 168.18 | 170.76 | 168.18 | 170.57 | 104,678 | +2.29(+1.36%) |
Jul 17, 2020 | 166.93 | 168.53 | 166.35 | 168.28 | 96,417 | +2.13(+1.28%) |
Jul 16, 2020 | 166.14 | 166.45 | 165.04 | 166.16 | 88,827 | -0.98(-0.59%) |
Jul 15, 2020 | 166.68 | 167.45 | 165.12 | 167.14 | 115,965 | +2.20(+1.34%) |
Jul 14, 2020 | 161.73 | 164.94 | 159.89 | 164.94 | 108,651 | +2.82(+1.74%) |
Jul 13, 2020 | 166.92 | 167.69 | 161.81 | 162.12 | 227,641 | -3.88(-2.34%) |
Jul 10, 2020 | 165.83 | 166.21 | 164.48 | 166.00 | 139,805 | +0.02(+0.01%) |
Jul 09, 2020 | 166.28 | 166.60 | 163.33 | 165.98 | 132,581 | +0.00(+0.00%) |
Jul 08, 2020 | 164.63 | 165.98 | 163.99 | 165.98 | 150,471 | +1.95(+1.19%) |
Jul 07, 2020 | 164.31 | 166.34 | 163.88 | 164.03 | 125,368 | -1.14(-0.69%) |
Jul 06, 2020 | 165.41 | 166.54 | 164.57 | 165.17 | 186,959 | +2.03(+1.24%) |
Jul 02, 2020 | 164.29 | 164.46 | 162.96 | 163.14 | 106,777 | +1.01(+0.63%) |
Jul 01, 2020 | 161.30 | 163.07 | 160.75 | 162.13 | 248,912 | +1.19(+0.74%) |
Jun 30, 2020 | 158.13 | 161.50 | 158.13 | 160.94 | 136,176 | +2.86(+1.81%) |
Jun 29, 2020 | 157.74 | 158.14 | 155.35 | 158.08 | 118,195 | +1.18(+0.75%) |
Jun 26, 2020 | 159.07 | 159.38 | 156.60 | 156.90 | 113,649 | -2.50(-1.57%) |
Jun 25, 2020 | 157.06 | 159.51 | 155.81 | 159.40 | 138,464 | +1.81(+1.15%) |
Jun 24, 2020 | 160.58 | 161.57 | 156.07 | 157.59 | 150,182 | -4.13(-2.55%) |
Jun 23, 2020 | 163.57 | 163.57 | 161.62 | 161.72 | 107,666 | -0.11(-0.07%) |
Jun 22, 2020 | 160.27 | 162.17 | 159.87 | 161.82 | 128,231 | +1.45(+0.90%) |
Jun 19, 2020 | 162.88 | 162.98 | 159.74 | 160.37 | 124,772 | -0.53(-0.33%) |
Jun 18, 2020 | 159.76 | 161.36 | 159.76 | 160.90 | 80,689 | +0.31(+0.19%) |
Jun 17, 2020 | 161.28 | 161.85 | 160.30 | 160.59 | 105,859 | -0.14(-0.08%) |
Jun 16, 2020 | 162.18 | 162.60 | 157.92 | 160.72 | 274,455 | +2.95(+1.87%) |
Jun 15, 2020 | 151.72 | 157.92 | 151.44 | 157.78 | 150,567 | +2.82(+1.82%) |
Jun 12, 2020 | 157.12 | 157.67 | 151.96 | 154.96 | 215,320 | +1.93(+1.26%) |
Jun 11, 2020 | 157.74 | 158.54 | 153.03 | 153.03 | 276,930 | -9.44(-5.81%) |
Jun 10, 2020 | 163.47 | 163.75 | 161.44 | 162.47 | 161,366 | -0.70(-0.43%) |
Jun 09, 2020 | 163.97 | 164.33 | 162.71 | 163.17 | 232,953 | -2.13(-1.29%) |
Jun 08, 2020 | 164.61 | 165.50 | 163.71 | 165.30 | 263,923 | +1.54(+0.94%) |
Jun 05, 2020 | 163.76 | 164.85 | 162.19 | 163.76 | 219,534 | +3.74(+2.33%) |
Jun 04, 2020 | 161.28 | 161.78 | 158.77 | 160.02 | 160,004 | -2.03(-1.25%) |
Jun 03, 2020 | 160.78 | 162.46 | 160.62 | 162.06 | 200,000 | +2.36(+1.48%) |
Jun 02, 2020 | 158.70 | 159.69 | 157.52 | 159.69 | 210,992 | +1.54(+0.97%) |