Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 175.34 | 176.06 | 170.78 | 170.78 | 357,185 | -5.73(-3.25%) |
Aug 28, 2020 | 174.54 | 176.90 | 173.72 | 176.51 | 271,506 | +3.11(+1.80%) |
Aug 27, 2020 | 177.10 | 177.59 | 173.33 | 173.40 | 249,768 | -3.23(-1.83%) |
Aug 26, 2020 | 177.39 | 178.00 | 174.67 | 176.62 | 318,008 | +0.24(+0.14%) |
Aug 25, 2020 | 175.46 | 176.56 | 173.85 | 176.38 | 271,991 | +0.49(+0.28%) |
Aug 24, 2020 | 177.04 | 178.63 | 174.67 | 175.90 | 209,170 | +0.85(+0.48%) |
Aug 21, 2020 | 175.57 | 176.48 | 173.29 | 175.05 | 241,910 | -1.26(-0.72%) |
Aug 20, 2020 | 177.26 | 178.44 | 174.85 | 176.31 | 289,953 | -2.85(-1.59%) |
Aug 19, 2020 | 180.07 | 180.86 | 178.63 | 179.16 | 264,317 | -0.79(-0.44%) |
Aug 18, 2020 | 183.09 | 184.28 | 179.53 | 179.95 | 324,732 | -2.34(-1.29%) |
Aug 17, 2020 | 184.40 | 185.31 | 179.87 | 182.30 | 314,720 | -0.19(-0.10%) |
Aug 14, 2020 | 183.91 | 185.09 | 181.20 | 182.48 | 262,155 | -0.99(-0.54%) |
Aug 13, 2020 | 183.16 | 186.34 | 182.72 | 183.48 | 279,662 | +0.24(+0.13%) |
Aug 12, 2020 | 180.12 | 184.11 | 179.72 | 183.23 | 336,086 | +3.88(+2.17%) |
Aug 11, 2020 | 178.43 | 182.79 | 178.43 | 179.35 | 546,340 | -1.16(-0.64%) |
Aug 10, 2020 | 182.17 | 182.22 | 174.78 | 180.51 | 546,624 | -0.98(-0.54%) |
Aug 07, 2020 | 171.12 | 195.59 | 170.29 | 181.49 | 2,300,922 | -0.05(-0.03%) |
Aug 06, 2020 | 185.41 | 185.86 | 178.53 | 181.54 | 1,271,750 | -3.40(-1.84%) |
Aug 05, 2020 | 179.73 | 186.79 | 178.50 | 184.94 | 717,091 | +3.94(+2.18%) |
Aug 04, 2020 | 173.21 | 182.65 | 172.74 | 180.99 | 1,005,142 | +8.54(+4.95%) |
Aug 03, 2020 | 172.60 | 173.11 | 170.51 | 172.45 | 528,439 | +2.70(+1.59%) |
Jul 31, 2020 | 165.78 | 170.61 | 160.34 | 169.75 | 793,761 | +6.02(+3.68%) |
Jul 30, 2020 | 161.55 | 165.43 | 160.92 | 163.73 | 314,691 | -0.16(-0.10%) |
Jul 29, 2020 | 162.49 | 164.75 | 159.86 | 163.90 | 363,427 | +3.86(+2.41%) |
Jul 28, 2020 | 163.63 | 165.24 | 159.69 | 160.03 | 507,551 | -5.79(-3.49%) |
Jul 27, 2020 | 155.14 | 166.38 | 154.72 | 165.82 | 804,102 | +13.35(+8.76%) |
Jul 24, 2020 | 150.83 | 153.70 | 147.91 | 152.47 | 378,588 | -0.01(-0.01%) |
Jul 23, 2020 | 151.75 | 155.94 | 151.26 | 152.48 | 486,526 | +0.94(+0.62%) |
Jul 22, 2020 | 148.97 | 151.93 | 148.97 | 151.54 | 253,077 | +2.04(+1.37%) |
Jul 21, 2020 | 154.72 | 154.99 | 148.98 | 149.50 | 261,484 | -3.58(-2.34%) |
Jul 20, 2020 | 150.94 | 153.49 | 150.44 | 153.08 | 198,235 | +2.37(+1.57%) |
Jul 17, 2020 | 149.50 | 151.31 | 148.52 | 150.71 | 269,862 | +2.75(+1.86%) |
Jul 16, 2020 | 148.94 | 148.94 | 143.84 | 147.96 | 364,853 | -2.80(-1.86%) |
Jul 15, 2020 | 149.50 | 151.13 | 147.82 | 150.76 | 299,845 | +3.03(+2.05%) |
Jul 14, 2020 | 149.35 | 149.73 | 144.69 | 147.73 | 344,139 | -1.45(-0.97%) |
Jul 13, 2020 | 154.43 | 156.67 | 149.03 | 149.18 | 355,103 | -3.19(-2.09%) |
Jul 10, 2020 | 157.64 | 158.38 | 150.35 | 152.38 | 538,594 | -4.39(-2.80%) |
Jul 09, 2020 | 155.89 | 158.57 | 153.59 | 156.76 | 572,534 | +2.80(+1.82%) |
Jul 08, 2020 | 150.84 | 156.50 | 150.84 | 153.96 | 546,290 | +3.42(+2.28%) |
Jul 07, 2020 | 151.19 | 154.12 | 149.67 | 150.54 | 804,220 | +0.82(+0.55%) |
Jul 06, 2020 | 147.60 | 150.13 | 145.96 | 149.72 | 685,043 | +4.20(+2.89%) |
Jul 02, 2020 | 145.85 | 146.22 | 143.14 | 145.52 | 383,007 | +2.38(+1.67%) |
Jul 01, 2020 | 146.04 | 146.52 | 142.61 | 143.13 | 265,556 | -2.46(-1.69%) |
Jun 30, 2020 | 143.37 | 147.22 | 143.37 | 145.59 | 308,616 | +2.67(+1.87%) |
Jun 29, 2020 | 143.34 | 144.65 | 140.61 | 142.93 | 360,644 | -0.28(-0.20%) |
Jun 26, 2020 | 147.06 | 147.40 | 142.99 | 143.21 | 454,223 | -4.05(-2.75%) |
Jun 25, 2020 | 139.89 | 147.57 | 139.65 | 147.26 | 458,646 | +3.44(+2.39%) |
Jun 24, 2020 | 150.20 | 150.29 | 142.36 | 143.82 | 499,286 | -6.69(-4.45%) |
Jun 23, 2020 | 152.48 | 153.44 | 150.14 | 150.52 | 242,233 | -0.02(-0.01%) |
Jun 22, 2020 | 148.28 | 151.25 | 148.14 | 150.54 | 587,583 | +2.09(+1.41%) |
Jun 19, 2020 | 152.37 | 153.06 | 147.93 | 148.44 | 501,598 | -1.74(-1.16%) |
Jun 18, 2020 | 149.62 | 152.74 | 149.62 | 150.19 | 250,067 | -0.97(-0.64%) |
Jun 17, 2020 | 154.11 | 154.11 | 150.74 | 151.16 | 472,941 | -0.50(-0.33%) |
Jun 16, 2020 | 153.85 | 154.50 | 148.44 | 151.66 | 359,475 | +2.22(+1.48%) |
Jun 15, 2020 | 145.64 | 149.54 | 143.72 | 149.44 | 447,595 | -0.34(-0.23%) |
Jun 12, 2020 | 153.70 | 155.10 | 146.45 | 149.78 | 386,912 | +0.77(+0.52%) |
Jun 11, 2020 | 152.96 | 155.23 | 148.14 | 149.01 | 557,370 | -10.82(-6.77%) |
Jun 10, 2020 | 160.91 | 161.34 | 155.86 | 159.83 | 460,292 | -0.67(-0.42%) |
Jun 09, 2020 | 156.64 | 161.57 | 155.63 | 160.50 | 296,054 | +0.10(+0.06%) |
Jun 08, 2020 | 162.35 | 164.05 | 158.26 | 160.40 | 485,655 | +0.00(+0.00%) |
Jun 05, 2020 | 157.74 | 161.74 | 156.88 | 160.40 | 611,334 | +6.98(+4.55%) |
Jun 04, 2020 | 151.01 | 157.54 | 149.75 | 153.42 | 581,884 | +0.47(+0.31%) |
Jun 03, 2020 | 145.63 | 153.11 | 145.09 | 152.96 | 672,557 | +8.53(+5.91%) |
Jun 02, 2020 | 143.28 | 144.49 | 140.06 | 144.42 | 357,038 | +2.60(+1.83%) |