Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.62 | 3,216,925 | -3.57(-2.09%) |
Aug 28, 2020 | 167.66 | 171.47 | 166.29 | 171.20 | 1,599,174 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.55 | 164.71 | 167.35 | 1,743,772 | +2.82(+1.71%) |
Aug 26, 2020 | 167.30 | 167.30 | 162.70 | 164.53 | 2,051,379 | -3.13(-1.87%) |
Aug 25, 2020 | 168.65 | 168.65 | 166.34 | 167.66 | 1,415,491 | -0.26(-0.15%) |
Aug 24, 2020 | 169.57 | 169.86 | 165.96 | 167.92 | 1,538,606 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.58 | 167.59 | 168.50 | 1,466,377 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.60 | 167.70 | 168.23 | 1,320,373 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.08 | 171.29 | 1,786,418 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.93 | 1,211,675 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.81 | 171.62 | 172.18 | 1,611,066 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.51 | 168.92 | 173.32 | 1,282,365 | +2.38(+1.39%) |
Aug 13, 2020 | 172.41 | 172.63 | 169.84 | 170.94 | 1,281,077 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.76 | 174.19 | 2,279,488 | +1.83(+1.06%) |
Aug 11, 2020 | 174.83 | 176.91 | 172.02 | 172.36 | 2,040,168 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.16 | 167.41 | 172.94 | 2,167,292 | +4.55(+2.70%) |
Aug 07, 2020 | 163.68 | 168.51 | 163.47 | 168.40 | 1,905,613 | +4.84(+2.96%) |
Aug 06, 2020 | 163.69 | 165.97 | 162.00 | 163.56 | 1,879,053 | -1.70(-1.03%) |
Aug 05, 2020 | 165.79 | 167.09 | 163.75 | 165.26 | 2,571,350 | +1.29(+0.79%) |
Aug 04, 2020 | 163.01 | 166.13 | 162.33 | 163.97 | 1,968,463 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.45 | 163.49 | 2,183,440 | +0.29(+0.18%) |
Jul 31, 2020 | 167.31 | 167.40 | 161.61 | 163.20 | 2,595,312 | -5.46(-3.24%) |
Jul 30, 2020 | 169.36 | 171.26 | 167.27 | 168.66 | 1,830,825 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.26 | 166.90 | 171.81 | 2,255,078 | +5.72(+3.44%) |
Jul 28, 2020 | 165.61 | 168.10 | 164.61 | 166.09 | 1,922,003 | +0.24(+0.14%) |
Jul 27, 2020 | 170.01 | 170.19 | 165.75 | 165.86 | 1,995,743 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.05 | 170.02 | 171.07 | 2,395,217 | +1.80(+1.06%) |
Jul 23, 2020 | 167.32 | 171.23 | 167.09 | 169.28 | 2,160,897 | +2.07(+1.24%) |
Jul 22, 2020 | 168.54 | 168.67 | 165.57 | 167.21 | 1,701,899 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.67 | 166.57 | 168.50 | 2,690,562 | +2.31(+1.39%) |
Jul 20, 2020 | 170.08 | 170.34 | 166.06 | 166.20 | 2,118,898 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.91 | 169.44 | 169.93 | 2,684,937 | -0.18(-0.11%) |
Jul 16, 2020 | 171.05 | 171.39 | 169.07 | 170.11 | 1,806,093 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.57 | 170.29 | 171.09 | 1,922,103 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.16 | 1,903,491 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.23 | 166.52 | 167.62 | 1,834,429 | +1.73(+1.04%) |
Jul 10, 2020 | 164.77 | 166.38 | 161.41 | 165.89 | 1,609,226 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.41 | 162.33 | 164.34 | 2,466,517 | -5.84(-3.43%) |
Jul 08, 2020 | 172.45 | 174.39 | 167.41 | 170.19 | 2,682,585 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.86 | 171.56 | 172.05 | 2,310,770 | -6.88(-3.85%) |
Jul 06, 2020 | 181.26 | 182.21 | 178.62 | 178.93 | 1,662,543 | -1.10(-0.61%) |
Jul 02, 2020 | 181.41 | 183.83 | 179.65 | 180.02 | 944,288 | -0.01(-0.00%) |
Jul 01, 2020 | 177.63 | 181.78 | 177.18 | 180.03 | 2,120,482 | +2.69(+1.52%) |
Jun 30, 2020 | 177.22 | 178.42 | 174.22 | 177.34 | 2,271,716 | +0.09(+0.05%) |
Jun 29, 2020 | 176.42 | 177.44 | 173.60 | 177.24 | 1,369,659 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.43 | 172.41 | 174.89 | 2,550,552 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.74 | 171.11 | 175.29 | 1,296,734 | +1.43(+0.82%) |
Jun 24, 2020 | 179.65 | 181.43 | 172.20 | 173.86 | 1,754,479 | -7.88(-4.34%) |
Jun 23, 2020 | 181.58 | 183.33 | 179.22 | 181.74 | 1,785,347 | +1.82(+1.01%) |
Jun 22, 2020 | 179.83 | 181.83 | 176.88 | 179.92 | 1,534,367 | -0.96(-0.53%) |
Jun 19, 2020 | 183.41 | 186.03 | 180.27 | 180.88 | 2,384,000 | +1.34(+0.75%) |
Jun 18, 2020 | 179.90 | 180.29 | 176.99 | 179.54 | 1,990,562 | -1.72(-0.95%) |
Jun 17, 2020 | 183.83 | 184.28 | 180.34 | 181.26 | 1,237,545 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.38 | 179.09 | 182.41 | 1,426,853 | +5.57(+3.15%) |
Jun 15, 2020 | 175.09 | 178.98 | 172.34 | 176.85 | 2,227,928 | -2.73(-1.52%) |
Jun 12, 2020 | 186.96 | 187.51 | 177.62 | 179.58 | 2,121,792 | -1.46(-0.80%) |
Jun 11, 2020 | 192.96 | 193.53 | 178.93 | 181.03 | 3,107,075 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.71 | 195.28 | 197.51 | 1,516,634 | -5.20(-2.56%) |
Jun 09, 2020 | 202.23 | 205.36 | 199.88 | 202.71 | 1,584,702 | -1.27(-0.62%) |
Jun 08, 2020 | 196.55 | 204.06 | 195.83 | 203.98 | 2,214,511 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.82 | 192.23 | 197.97 | 2,069,837 | +6.70(+3.50%) |
Jun 04, 2020 | 188.50 | 193.17 | 187.56 | 191.27 | 1,332,460 | +0.97(+0.51%) |
Jun 03, 2020 | 192.37 | 193.61 | 189.56 | 190.29 | 1,486,363 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,104 | +3.03(+1.62%) |