Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 200.42 | 201.78 | 198.29 | 200.47 | 2,035,790 | +0.15(+0.08%) |
Aug 28, 2020 | 200.73 | 201.18 | 199.22 | 200.32 | 1,321,709 | +0.07(+0.03%) |
Aug 27, 2020 | 201.53 | 202.76 | 199.29 | 200.25 | 1,965,169 | -1.13(-0.56%) |
Aug 26, 2020 | 197.16 | 202.60 | 195.42 | 201.38 | 2,137,570 | +5.16(+2.63%) |
Aug 25, 2020 | 196.60 | 199.84 | 195.98 | 196.22 | 2,836,393 | +0.19(+0.10%) |
Aug 24, 2020 | 195.04 | 197.06 | 193.41 | 196.03 | 3,329,884 | +5.63(+2.96%) |
Aug 21, 2020 | 187.78 | 193.69 | 187.06 | 190.40 | 6,754,405 | +8.02(+4.40%) |
Aug 20, 2020 | 181.53 | 183.29 | 180.74 | 182.38 | 1,631,074 | -0.85(-0.46%) |
Aug 19, 2020 | 184.19 | 185.72 | 183.18 | 183.23 | 1,584,274 | -0.13(-0.07%) |
Aug 18, 2020 | 184.97 | 185.93 | 183.14 | 183.36 | 1,174,548 | -0.82(-0.45%) |
Aug 17, 2020 | 184.43 | 185.38 | 182.47 | 184.18 | 1,075,138 | +1.78(+0.97%) |
Aug 14, 2020 | 180.59 | 184.39 | 179.83 | 182.41 | 943,659 | +1.56(+0.86%) |
Aug 13, 2020 | 179.95 | 182.45 | 179.85 | 180.85 | 1,388,074 | -2.68(-1.46%) |
Aug 12, 2020 | 182.56 | 184.02 | 180.94 | 183.53 | 1,706,882 | -0.87(-0.47%) |
Aug 11, 2020 | 183.53 | 186.91 | 183.44 | 184.40 | 1,995,720 | +3.16(+1.74%) |
Aug 10, 2020 | 176.56 | 182.62 | 175.99 | 181.24 | 2,756,793 | +6.12(+3.49%) |
Aug 07, 2020 | 173.13 | 175.33 | 171.65 | 175.13 | 1,314,584 | +2.14(+1.24%) |
Aug 06, 2020 | 173.69 | 174.88 | 172.03 | 172.99 | 1,013,789 | -1.49(-0.85%) |
Aug 05, 2020 | 171.79 | 175.21 | 171.74 | 174.48 | 1,431,684 | +4.50(+2.64%) |
Aug 04, 2020 | 168.85 | 170.72 | 168.57 | 169.98 | 703,658 | +0.47(+0.28%) |
Aug 03, 2020 | 169.29 | 170.71 | 167.81 | 169.51 | 881,441 | +1.25(+0.74%) |
Jul 31, 2020 | 168.74 | 168.85 | 165.45 | 168.26 | 1,477,100 | -1.65(-0.97%) |
Jul 30, 2020 | 170.08 | 171.07 | 168.24 | 169.92 | 1,294,972 | -2.11(-1.23%) |
Jul 29, 2020 | 168.65 | 172.51 | 167.98 | 172.03 | 1,977,097 | +4.26(+2.54%) |
Jul 28, 2020 | 166.92 | 169.06 | 166.68 | 167.77 | 890,640 | -0.20(-0.12%) |
Jul 27, 2020 | 166.72 | 168.62 | 165.02 | 167.97 | 929,658 | +0.62(+0.37%) |
Jul 24, 2020 | 169.03 | 169.66 | 166.83 | 167.35 | 954,347 | -1.32(-0.78%) |
Jul 23, 2020 | 167.68 | 170.26 | 167.41 | 168.67 | 989,104 | +1.18(+0.71%) |
Jul 22, 2020 | 166.24 | 167.99 | 166.16 | 167.48 | 1,305,888 | -0.15(-0.09%) |
Jul 21, 2020 | 166.97 | 168.74 | 165.46 | 167.63 | 1,130,921 | +1.76(+1.06%) |
Jul 20, 2020 | 167.84 | 168.09 | 164.82 | 165.88 | 1,377,381 | -2.58(-1.53%) |
Jul 17, 2020 | 167.01 | 168.86 | 165.45 | 168.46 | 1,194,924 | +2.95(+1.78%) |
Jul 16, 2020 | 164.11 | 167.28 | 163.10 | 165.51 | 1,195,217 | +0.98(+0.60%) |
Jul 15, 2020 | 162.90 | 166.06 | 162.08 | 164.52 | 2,087,534 | +2.70(+1.67%) |
Jul 14, 2020 | 156.03 | 162.07 | 154.89 | 161.82 | 1,730,582 | +5.47(+3.50%) |
Jul 13, 2020 | 155.24 | 159.69 | 154.28 | 156.35 | 1,917,185 | +4.52(+2.98%) |
Jul 10, 2020 | 151.05 | 152.16 | 149.87 | 151.83 | 1,029,684 | +1.38(+0.91%) |
Jul 09, 2020 | 150.62 | 152.42 | 148.98 | 150.46 | 1,344,780 | -0.70(-0.46%) |
Jul 08, 2020 | 152.00 | 152.52 | 149.69 | 151.15 | 1,092,471 | -0.31(-0.20%) |
Jul 07, 2020 | 151.15 | 153.25 | 150.46 | 151.46 | 1,172,070 | -1.45(-0.95%) |
Jul 06, 2020 | 153.77 | 154.22 | 151.18 | 152.91 | 992,843 | +2.21(+1.47%) |
Jul 02, 2020 | 151.62 | 154.53 | 150.33 | 150.69 | 1,094,858 | +1.00(+0.67%) |
Jul 01, 2020 | 152.37 | 152.87 | 148.25 | 149.69 | 1,164,489 | -0.29(-0.19%) |
Jun 30, 2020 | 145.87 | 151.03 | 145.18 | 149.98 | 1,924,338 | +3.28(+2.24%) |
Jun 29, 2020 | 143.97 | 146.94 | 143.46 | 146.70 | 1,146,528 | +5.18(+3.66%) |
Jun 26, 2020 | 145.44 | 146.10 | 140.71 | 141.51 | 2,425,373 | -5.14(-3.50%) |
Jun 25, 2020 | 141.69 | 147.03 | 140.80 | 146.65 | 1,759,927 | +3.76(+2.63%) |
Jun 24, 2020 | 144.22 | 144.96 | 141.59 | 142.89 | 2,091,223 | -3.30(-2.25%) |
Jun 23, 2020 | 148.63 | 148.71 | 145.93 | 146.19 | 990,471 | -0.57(-0.39%) |
Jun 22, 2020 | 145.27 | 146.92 | 144.09 | 146.75 | 1,251,347 | -0.30(-0.20%) |
Jun 19, 2020 | 150.73 | 150.84 | 145.79 | 147.05 | 2,155,127 | +0.00(+0.00%) |
Jun 18, 2020 | 146.74 | 148.96 | 145.85 | 147.05 | 930,784 | -0.61(-0.41%) |
Jun 17, 2020 | 150.91 | 150.91 | 147.04 | 147.66 | 1,191,846 | -2.65(-1.76%) |
Jun 16, 2020 | 153.54 | 155.55 | 147.70 | 150.31 | 2,217,547 | +2.69(+1.82%) |
Jun 15, 2020 | 140.89 | 147.75 | 140.64 | 147.62 | 1,391,430 | +0.47(+0.32%) |
Jun 12, 2020 | 148.55 | 149.33 | 142.92 | 147.15 | 1,682,880 | +3.69(+2.57%) |
Jun 11, 2020 | 147.39 | 148.96 | 143.08 | 143.46 | 1,660,220 | -9.41(-6.16%) |
Jun 10, 2020 | 156.12 | 156.75 | 152.83 | 152.87 | 1,379,993 | -3.62(-2.31%) |
Jun 09, 2020 | 155.28 | 157.49 | 154.89 | 156.49 | 2,082,528 | -3.80(-2.37%) |
Jun 08, 2020 | 158.57 | 161.81 | 158.39 | 160.29 | 1,446,029 | +1.99(+1.25%) |
Jun 05, 2020 | 159.42 | 161.52 | 157.28 | 158.30 | 2,170,819 | +5.30(+3.46%) |
Jun 04, 2020 | 148.87 | 153.22 | 148.20 | 153.00 | 1,548,060 | +2.65(+1.76%) |
Jun 03, 2020 | 147.30 | 150.82 | 147.23 | 150.35 | 1,765,651 | +5.13(+3.53%) |
Jun 02, 2020 | 143.03 | 146.31 | 142.54 | 145.23 | 1,406,468 | +3.96(+2.80%) |