Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 200.89 | 201.41 | 198.15 | 198.15 | 104,742 | -2.67(-1.33%) |
Aug 28, 2020 | 199.93 | 200.90 | 198.51 | 200.82 | 138,700 | +2.36(+1.19%) |
Aug 27, 2020 | 198.40 | 199.65 | 197.96 | 198.46 | 215,904 | +1.42(+0.72%) |
Aug 26, 2020 | 197.14 | 197.78 | 195.87 | 197.04 | 121,402 | -0.15(-0.08%) |
Aug 25, 2020 | 198.47 | 198.66 | 196.18 | 197.19 | 213,765 | -0.36(-0.18%) |
Aug 24, 2020 | 195.94 | 197.56 | 194.89 | 197.55 | 255,240 | +3.63(+1.87%) |
Aug 21, 2020 | 192.10 | 194.17 | 192.10 | 193.92 | 194,000 | +1.02(+0.53%) |
Aug 20, 2020 | 191.02 | 193.48 | 190.27 | 192.90 | 259,976 | +0.08(+0.04%) |
Aug 19, 2020 | 192.16 | 194.84 | 192.16 | 192.82 | 70,541 | +0.54(+0.28%) |
Aug 18, 2020 | 193.58 | 194.01 | 192.20 | 192.28 | 78,806 | -1.70(-0.88%) |
Aug 17, 2020 | 195.28 | 195.28 | 193.41 | 193.98 | 226,760 | -0.18(-0.09%) |
Aug 14, 2020 | 191.47 | 195.31 | 191.30 | 194.16 | 118,500 | +1.42(+0.74%) |
Aug 13, 2020 | 193.01 | 193.85 | 191.75 | 192.74 | 113,605 | -1.01(-0.52%) |
Aug 12, 2020 | 194.52 | 196.29 | 193.59 | 193.75 | 178,150 | +0.88(+0.46%) |
Aug 11, 2020 | 196.21 | 196.35 | 192.34 | 192.87 | 475,902 | +0.53(+0.28%) |
Aug 10, 2020 | 189.09 | 192.81 | 188.91 | 192.34 | 223,300 | +5.04(+2.69%) |
Aug 07, 2020 | 181.76 | 187.30 | 181.76 | 187.30 | 211,800 | +4.33(+2.37%) |
Aug 06, 2020 | 180.12 | 184.39 | 180.12 | 182.97 | 178,552 | +2.34(+1.30%) |
Aug 05, 2020 | 179.55 | 180.85 | 178.68 | 180.63 | 155,163 | +2.28(+1.28%) |
Aug 04, 2020 | 176.61 | 178.77 | 176.61 | 178.35 | 160,520 | +1.07(+0.60%) |
Aug 03, 2020 | 178.18 | 178.18 | 175.90 | 177.28 | 408,675 | +0.11(+0.06%) |
Jul 31, 2020 | 175.47 | 177.71 | 171.57 | 177.17 | 176,200 | +1.72(+0.98%) |
Jul 30, 2020 | 175.74 | 176.35 | 174.38 | 175.45 | 122,349 | -0.15(-0.09%) |
Jul 29, 2020 | 173.46 | 176.57 | 173.46 | 175.60 | 294,769 | +3.89(+2.27%) |
Jul 28, 2020 | 173.15 | 173.70 | 171.41 | 171.71 | 43,326 | -2.29(-1.32%) |
Jul 27, 2020 | 172.72 | 174.53 | 171.62 | 174.00 | 58,712 | +1.61(+0.93%) |
Jul 24, 2020 | 172.09 | 173.74 | 172.09 | 172.39 | 105,700 | -0.74(-0.43%) |
Jul 23, 2020 | 173.67 | 173.91 | 172.25 | 173.13 | 130,448 | -0.52(-0.30%) |
Jul 22, 2020 | 172.83 | 174.86 | 172.83 | 173.65 | 32,621 | -0.21(-0.12%) |
Jul 21, 2020 | 173.98 | 175.30 | 173.40 | 173.86 | 107,053 | +1.16(+0.67%) |
Jul 20, 2020 | 175.68 | 175.68 | 172.19 | 172.70 | 194,423 | -2.79(-1.59%) |
Jul 17, 2020 | 173.99 | 175.96 | 173.99 | 175.49 | 123,100 | +2.03(+1.17%) |
Jul 16, 2020 | 172.12 | 174.39 | 171.17 | 173.46 | 247,247 | +0.98(+0.57%) |
Jul 15, 2020 | 171.77 | 173.25 | 169.34 | 172.48 | 213,600 | +4.69(+2.80%) |
Jul 14, 2020 | 164.00 | 167.96 | 163.53 | 167.79 | 194,301 | +2.90(+1.76%) |
Jul 13, 2020 | 166.08 | 167.56 | 164.27 | 164.89 | 151,350 | -0.09(-0.05%) |
Jul 10, 2020 | 161.56 | 165.47 | 161.56 | 164.98 | 135,600 | +2.95(+1.82%) |
Jul 09, 2020 | 165.03 | 165.26 | 161.18 | 162.03 | 173,477 | -3.15(-1.91%) |
Jul 08, 2020 | 163.35 | 165.68 | 163.35 | 165.18 | 68,601 | +0.68(+0.41%) |
Jul 07, 2020 | 164.13 | 166.11 | 164.05 | 164.50 | 84,733 | -1.92(-1.15%) |
Jul 06, 2020 | 165.82 | 167.16 | 165.25 | 166.42 | 83,275 | +2.76(+1.69%) |
Jul 02, 2020 | 165.85 | 166.24 | 163.42 | 163.66 | 137,000 | +1.50(+0.93%) |
Jul 01, 2020 | 166.89 | 168.36 | 161.86 | 162.16 | 150,164 | -0.48(-0.30%) |
Jun 30, 2020 | 160.37 | 163.43 | 159.71 | 162.64 | 142,912 | +2.21(+1.38%) |
Jun 29, 2020 | 156.76 | 160.53 | 156.48 | 160.43 | 180,037 | +4.28(+2.74%) |
Jun 26, 2020 | 158.71 | 159.26 | 155.28 | 156.15 | 514,100 | -3.35(-2.10%) |
Jun 25, 2020 | 156.05 | 159.50 | 155.00 | 159.50 | 84,011 | +1.92(+1.22%) |
Jun 24, 2020 | 160.88 | 161.06 | 157.41 | 157.58 | 135,343 | -5.16(-3.17%) |
Jun 23, 2020 | 162.63 | 163.41 | 161.16 | 162.74 | 164,876 | +2.13(+1.33%) |
Jun 22, 2020 | 159.31 | 160.87 | 158.12 | 160.61 | 463,347 | -0.19(-0.12%) |
Jun 19, 2020 | 165.78 | 165.78 | 159.33 | 160.80 | 141,100 | -2.37(-1.45%) |
Jun 18, 2020 | 162.66 | 164.41 | 162.00 | 163.17 | 100,584 | -0.49(-0.30%) |
Jun 17, 2020 | 164.25 | 165.57 | 163.47 | 163.66 | 202,739 | -0.58(-0.35%) |
Jun 16, 2020 | 170.24 | 170.24 | 161.99 | 164.24 | 242,692 | +2.13(+1.31%) |
Jun 15, 2020 | 154.62 | 163.09 | 154.62 | 162.11 | 149,395 | +0.71(+0.44%) |
Jun 12, 2020 | 163.92 | 164.10 | 157.28 | 161.40 | 158,500 | +4.47(+2.85%) |
Jun 11, 2020 | 160.31 | 163.36 | 156.65 | 156.93 | 382,328 | -13.27(-7.80%) |
Jun 10, 2020 | 173.85 | 173.85 | 169.27 | 170.20 | 199,013 | -4.48(-2.56%) |
Jun 09, 2020 | 174.46 | 175.41 | 172.53 | 174.68 | 725,067 | -3.90(-2.18%) |
Jun 08, 2020 | 179.00 | 179.36 | 176.61 | 178.58 | 522,363 | +3.24(+1.85%) |
Jun 05, 2020 | 179.88 | 179.88 | 174.85 | 175.34 | 330,900 | +5.31(+3.12%) |
Jun 04, 2020 | 168.73 | 170.81 | 167.00 | 170.03 | 253,124 | +2.33(+1.39%) |
Jun 03, 2020 | 164.31 | 168.33 | 164.31 | 167.70 | 208,459 | +5.42(+3.34%) |
Jun 02, 2020 | 160.67 | 162.84 | 160.17 | 162.28 | 195,286 | +3.04(+1.91%) |