Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 177.16 | 178.26 | 176.07 | 177.89 | 335,709 | +0.16(+0.09%) |
Aug 28, 2020 | 180.82 | 181.02 | 176.57 | 177.74 | 190,256 | -2.00(-1.11%) |
Aug 27, 2020 | 175.56 | 180.76 | 174.72 | 179.74 | 281,506 | +4.74(+2.71%) |
Aug 26, 2020 | 173.50 | 176.33 | 171.49 | 175.00 | 308,550 | +1.24(+0.71%) |
Aug 25, 2020 | 173.13 | 174.60 | 172.65 | 173.76 | 258,915 | +1.79(+1.04%) |
Aug 24, 2020 | 167.32 | 172.06 | 167.17 | 171.97 | 194,438 | +4.85(+2.90%) |
Aug 21, 2020 | 168.27 | 169.72 | 166.78 | 167.12 | 268,238 | -1.35(-0.80%) |
Aug 20, 2020 | 167.12 | 169.03 | 167.12 | 168.46 | 149,774 | -0.78(-0.46%) |
Aug 19, 2020 | 172.84 | 172.84 | 169.17 | 169.25 | 245,241 | -3.56(-2.06%) |
Aug 18, 2020 | 172.08 | 173.86 | 171.88 | 172.81 | 221,044 | +0.76(+0.44%) |
Aug 17, 2020 | 172.91 | 175.20 | 170.07 | 172.04 | 265,735 | -1.28(-0.74%) |
Aug 14, 2020 | 173.50 | 176.08 | 172.53 | 173.32 | 180,444 | -1.37(-0.78%) |
Aug 13, 2020 | 175.84 | 177.63 | 174.13 | 174.69 | 277,972 | -2.45(-1.38%) |
Aug 12, 2020 | 181.13 | 181.87 | 176.87 | 177.14 | 386,619 | -1.61(-0.90%) |
Aug 11, 2020 | 184.47 | 185.15 | 178.27 | 178.74 | 433,209 | -3.12(-1.71%) |
Aug 10, 2020 | 183.95 | 184.95 | 181.54 | 181.86 | 367,291 | -1.90(-1.03%) |
Aug 07, 2020 | 179.09 | 183.84 | 178.01 | 183.76 | 263,900 | +5.10(+2.86%) |
Aug 06, 2020 | 177.25 | 178.87 | 175.91 | 178.66 | 355,830 | +1.88(+1.06%) |
Aug 05, 2020 | 177.28 | 177.64 | 174.60 | 176.78 | 208,433 | +1.85(+1.06%) |
Aug 04, 2020 | 177.26 | 177.47 | 173.57 | 174.93 | 309,070 | -2.15(-1.21%) |
Aug 03, 2020 | 175.82 | 179.48 | 174.32 | 177.08 | 302,277 | +2.44(+1.40%) |
Jul 31, 2020 | 173.41 | 174.80 | 171.19 | 174.64 | 437,217 | +1.45(+0.84%) |
Jul 30, 2020 | 172.15 | 174.55 | 170.57 | 173.19 | 302,186 | -2.28(-1.30%) |
Jul 29, 2020 | 173.18 | 177.89 | 173.18 | 175.46 | 491,485 | +3.89(+2.27%) |
Jul 28, 2020 | 171.36 | 173.76 | 169.38 | 171.57 | 376,708 | +0.02(+0.01%) |
Jul 27, 2020 | 174.44 | 174.44 | 170.71 | 171.55 | 305,617 | -2.86(-1.64%) |
Jul 24, 2020 | 175.21 | 175.21 | 172.99 | 174.41 | 167,739 | -0.25(-0.14%) |
Jul 23, 2020 | 175.52 | 177.01 | 173.51 | 174.66 | 252,444 | -1.80(-1.02%) |
Jul 22, 2020 | 173.86 | 176.59 | 173.26 | 176.46 | 234,711 | +1.86(+1.06%) |
Jul 21, 2020 | 174.59 | 176.66 | 173.91 | 174.60 | 219,869 | +0.01(+0.01%) |
Jul 20, 2020 | 175.65 | 177.22 | 173.49 | 174.59 | 229,845 | -2.04(-1.16%) |
Jul 17, 2020 | 178.13 | 178.14 | 175.43 | 176.63 | 225,890 | -1.22(-0.69%) |
Jul 16, 2020 | 175.50 | 179.00 | 175.01 | 177.85 | 326,693 | +1.47(+0.83%) |
Jul 15, 2020 | 176.01 | 177.65 | 172.98 | 176.38 | 607,949 | +4.41(+2.57%) |
Jul 14, 2020 | 167.52 | 171.97 | 167.27 | 171.97 | 372,447 | +4.24(+2.53%) |
Jul 13, 2020 | 169.34 | 170.49 | 166.13 | 167.72 | 436,986 | -1.02(-0.60%) |
Jul 10, 2020 | 161.08 | 169.13 | 160.20 | 168.74 | 441,969 | +7.13(+4.41%) |
Jul 09, 2020 | 164.23 | 164.77 | 159.58 | 161.62 | 299,765 | -2.61(-1.59%) |
Jul 08, 2020 | 163.56 | 165.59 | 162.09 | 164.23 | 309,670 | +0.51(+0.31%) |
Jul 07, 2020 | 167.21 | 167.46 | 163.23 | 163.72 | 339,771 | -4.34(-2.58%) |
Jul 06, 2020 | 169.73 | 169.78 | 166.97 | 168.05 | 301,156 | +1.55(+0.93%) |
Jul 02, 2020 | 172.62 | 172.62 | 165.91 | 166.50 | 536,374 | -3.04(-1.79%) |
Jul 01, 2020 | 166.08 | 171.04 | 164.58 | 169.54 | 525,431 | +3.96(+2.39%) |
Jun 30, 2020 | 162.06 | 166.29 | 161.03 | 165.59 | 565,589 | +3.20(+1.97%) |
Jun 29, 2020 | 163.39 | 165.90 | 161.06 | 162.39 | 563,297 | +0.22(+0.14%) |
Jun 26, 2020 | 167.54 | 169.23 | 161.90 | 162.17 | 606,816 | -7.62(-4.49%) |
Jun 25, 2020 | 166.11 | 169.88 | 164.41 | 169.79 | 282,517 | +3.05(+1.83%) |
Jun 24, 2020 | 169.25 | 169.25 | 165.36 | 166.74 | 400,959 | -4.20(-2.46%) |
Jun 23, 2020 | 173.12 | 173.71 | 169.85 | 170.94 | 230,991 | -0.31(-0.18%) |
Jun 22, 2020 | 170.94 | 173.05 | 169.12 | 171.25 | 358,321 | -1.52(-0.88%) |
Jun 19, 2020 | 175.65 | 177.53 | 172.69 | 172.77 | 477,706 | -0.53(-0.31%) |
Jun 18, 2020 | 174.56 | 175.93 | 173.23 | 173.30 | 540,348 | -2.26(-1.29%) |
Jun 17, 2020 | 178.78 | 179.65 | 175.47 | 175.56 | 318,875 | -3.16(-1.77%) |
Jun 16, 2020 | 185.59 | 185.59 | 177.81 | 178.71 | 404,312 | -0.63(-0.35%) |
Jun 15, 2020 | 172.76 | 179.85 | 172.24 | 179.34 | 540,523 | +1.72(+0.97%) |
Jun 12, 2020 | 177.59 | 178.24 | 171.78 | 177.62 | 631,915 | +3.90(+2.25%) |
Jun 11, 2020 | 177.51 | 181.34 | 172.35 | 173.72 | 919,530 | -9.23(-5.04%) |
Jun 10, 2020 | 182.58 | 184.22 | 179.65 | 182.95 | 889,997 | +0.18(+0.10%) |
Jun 09, 2020 | 180.66 | 186.01 | 180.04 | 182.76 | 623,181 | +0.03(+0.02%) |
Jun 08, 2020 | 185.11 | 185.38 | 178.97 | 182.73 | 768,443 | -1.16(-0.63%) |
Jun 05, 2020 | 193.97 | 194.50 | 183.62 | 183.89 | 1,620,644 | -5.00(-2.64%) |
Jun 04, 2020 | 181.92 | 189.22 | 179.96 | 188.89 | 2,552,608 | +8.54(+4.74%) |
Jun 03, 2020 | 169.11 | 181.76 | 168.86 | 180.35 | 3,655,367 | +12.67(+7.55%) |
Jun 02, 2020 | 159.08 | 168.88 | 156.71 | 167.68 | 759,451 | +8.33(+5.23%) |