Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 195.42 | 200.79 | 190.36 | 200.24 | 215,926 | +3.94(+2.01%) |
Aug 28, 2020 | 197.71 | 199.03 | 194.84 | 196.30 | 94,700 | -1.85(-0.93%) |
Aug 27, 2020 | 191.93 | 200.58 | 190.29 | 198.15 | 239,689 | +6.59(+3.44%) |
Aug 26, 2020 | 190.03 | 192.11 | 187.71 | 191.56 | 134,155 | +0.12(+0.06%) |
Aug 25, 2020 | 183.46 | 191.88 | 182.44 | 191.44 | 220,460 | +8.85(+4.85%) |
Aug 24, 2020 | 181.49 | 182.79 | 179.88 | 182.59 | 106,385 | +1.74(+0.96%) |
Aug 21, 2020 | 181.22 | 182.84 | 178.43 | 180.85 | 103,600 | -0.70(-0.39%) |
Aug 20, 2020 | 184.08 | 184.78 | 180.48 | 181.55 | 94,585 | -2.88(-1.56%) |
Aug 19, 2020 | 185.43 | 185.93 | 183.03 | 184.43 | 85,590 | -1.30(-0.70%) |
Aug 18, 2020 | 184.03 | 185.90 | 183.00 | 185.73 | 83,232 | +1.26(+0.68%) |
Aug 17, 2020 | 186.36 | 188.08 | 183.95 | 184.47 | 89,911 | -2.16(-1.16%) |
Aug 14, 2020 | 188.08 | 188.08 | 184.22 | 186.63 | 98,400 | -2.22(-1.18%) |
Aug 13, 2020 | 189.68 | 192.14 | 188.06 | 188.85 | 111,727 | -0.23(-0.12%) |
Aug 12, 2020 | 194.24 | 194.24 | 188.96 | 189.08 | 216,200 | -4.25(-2.20%) |
Aug 11, 2020 | 197.21 | 197.21 | 189.07 | 193.33 | 424,141 | +14.45(+8.08%) |
Aug 10, 2020 | 179.60 | 181.82 | 177.72 | 178.88 | 186,620 | +1.18(+0.66%) |
Aug 07, 2020 | 177.37 | 179.25 | 176.53 | 177.70 | 101,200 | -0.03(-0.02%) |
Aug 06, 2020 | 185.05 | 185.05 | 176.11 | 177.73 | 149,264 | -7.06(-3.82%) |
Aug 05, 2020 | 184.62 | 186.53 | 183.28 | 184.79 | 77,711 | +0.73(+0.40%) |
Aug 04, 2020 | 183.43 | 186.78 | 182.37 | 184.06 | 57,417 | +0.28(+0.15%) |
Aug 03, 2020 | 185.43 | 185.43 | 181.21 | 183.78 | 76,921 | +0.05(+0.03%) |
Jul 31, 2020 | 187.55 | 187.55 | 180.09 | 183.73 | 111,200 | -3.55(-1.90%) |
Jul 30, 2020 | 188.63 | 191.98 | 181.53 | 187.28 | 191,118 | -2.90(-1.52%) |
Jul 29, 2020 | 189.87 | 194.53 | 189.87 | 190.18 | 186,712 | +1.68(+0.89%) |
Jul 28, 2020 | 192.20 | 192.82 | 187.66 | 188.50 | 118,393 | -3.86(-2.01%) |
Jul 27, 2020 | 192.29 | 193.94 | 190.59 | 192.36 | 55,834 | -0.10(-0.05%) |
Jul 24, 2020 | 193.57 | 193.57 | 189.02 | 192.46 | 49,900 | -1.04(-0.54%) |
Jul 23, 2020 | 193.99 | 197.27 | 193.05 | 193.50 | 50,003 | -0.50(-0.26%) |
Jul 22, 2020 | 191.71 | 195.82 | 190.94 | 194.00 | 63,552 | +3.07(+1.61%) |
Jul 21, 2020 | 192.61 | 193.59 | 190.46 | 190.93 | 101,836 | -0.03(-0.02%) |
Jul 20, 2020 | 188.67 | 191.21 | 188.25 | 190.96 | 85,411 | +2.88(+1.53%) |
Jul 17, 2020 | 187.91 | 191.19 | 187.91 | 188.08 | 77,800 | +0.64(+0.34%) |
Jul 16, 2020 | 188.46 | 189.62 | 185.58 | 187.44 | 69,402 | -1.70(-0.90%) |
Jul 15, 2020 | 185.75 | 189.39 | 185.71 | 189.14 | 83,567 | +5.67(+3.09%) |
Jul 14, 2020 | 181.42 | 183.69 | 180.03 | 183.47 | 92,431 | +2.41(+1.33%) |
Jul 13, 2020 | 184.57 | 187.49 | 180.56 | 181.06 | 81,555 | -2.29(-1.25%) |
Jul 10, 2020 | 181.17 | 183.58 | 178.66 | 183.35 | 109,800 | +2.80(+1.55%) |
Jul 09, 2020 | 184.15 | 185.94 | 179.46 | 180.55 | 92,798 | -3.45(-1.87%) |
Jul 08, 2020 | 186.23 | 188.06 | 181.28 | 184.00 | 126,928 | -3.29(-1.76%) |
Jul 07, 2020 | 187.04 | 189.95 | 185.93 | 187.29 | 104,174 | -0.61(-0.32%) |
Jul 06, 2020 | 187.78 | 190.81 | 186.43 | 187.90 | 221,395 | +1.18(+0.63%) |
Jul 02, 2020 | 183.17 | 188.78 | 182.80 | 186.72 | 170,500 | +4.17(+2.28%) |
Jul 01, 2020 | 183.91 | 184.94 | 180.12 | 182.55 | 194,210 | -1.76(-0.95%) |
Jun 30, 2020 | 180.40 | 184.95 | 179.30 | 184.31 | 228,094 | +4.15(+2.30%) |
Jun 29, 2020 | 172.92 | 180.31 | 171.49 | 180.16 | 140,842 | +7.85(+4.56%) |
Jun 26, 2020 | 173.97 | 175.12 | 171.05 | 172.31 | 217,300 | -1.72(-0.99%) |
Jun 25, 2020 | 170.65 | 174.49 | 170.57 | 174.03 | 217,470 | +1.39(+0.81%) |
Jun 24, 2020 | 179.02 | 179.02 | 172.11 | 172.64 | 119,696 | -6.93(-3.86%) |
Jun 23, 2020 | 180.03 | 183.33 | 179.01 | 179.57 | 218,875 | +0.57(+0.32%) |
Jun 22, 2020 | 178.06 | 179.97 | 177.04 | 179.00 | 135,960 | +0.24(+0.13%) |
Jun 19, 2020 | 180.57 | 182.01 | 176.92 | 178.76 | 239,700 | -0.18(-0.10%) |
Jun 18, 2020 | 182.50 | 182.79 | 178.36 | 178.94 | 177,901 | -4.38(-2.39%) |
Jun 17, 2020 | 179.55 | 184.73 | 178.44 | 183.32 | 159,626 | +5.32(+2.99%) |
Jun 16, 2020 | 180.83 | 181.52 | 177.41 | 178.00 | 257,648 | +1.08(+0.61%) |
Jun 15, 2020 | 175.57 | 179.98 | 175.24 | 176.92 | 207,271 | -1.14(-0.64%) |
Jun 12, 2020 | 185.94 | 186.46 | 175.18 | 178.06 | 200,200 | -2.21(-1.23%) |
Jun 11, 2020 | 180.07 | 185.90 | 179.96 | 180.27 | 184,899 | -4.75(-2.57%) |
Jun 10, 2020 | 193.11 | 193.11 | 184.04 | 185.02 | 216,271 | -8.24(-4.26%) |
Jun 09, 2020 | 202.69 | 202.69 | 192.91 | 193.26 | 199,685 | -9.37(-4.62%) |
Jun 08, 2020 | 198.49 | 203.79 | 198.49 | 202.63 | 119,473 | +2.74(+1.37%) |
Jun 05, 2020 | 195.30 | 201.45 | 190.37 | 199.89 | 193,000 | +6.65(+3.44%) |
Jun 04, 2020 | 199.09 | 199.09 | 188.82 | 193.24 | 162,831 | -6.26(-3.14%) |
Jun 03, 2020 | 197.35 | 200.08 | 195.65 | 199.50 | 151,812 | +2.60(+1.32%) |
Jun 02, 2020 | 201.37 | 202.01 | 195.92 | 196.90 | 131,585 | -5.42(-2.68%) |