Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 179.65 | 180.75 | 176.93 | 177.30 | 2,237,686 | -2.48(-1.38%) |
Aug 28, 2020 | 178.29 | 180.24 | 177.67 | 179.77 | 2,007,480 | +1.53(+0.86%) |
Aug 27, 2020 | 178.83 | 179.49 | 178.10 | 178.25 | 1,675,568 | +0.11(+0.06%) |
Aug 26, 2020 | 177.61 | 179.07 | 176.29 | 178.13 | 1,650,992 | -0.53(-0.30%) |
Aug 25, 2020 | 177.57 | 178.84 | 176.72 | 178.67 | 2,249,393 | +2.15(+1.22%) |
Aug 24, 2020 | 176.05 | 176.98 | 175.18 | 176.52 | 2,231,042 | +0.91(+0.52%) |
Aug 21, 2020 | 174.60 | 175.81 | 173.04 | 175.61 | 2,246,407 | +1.51(+0.87%) |
Aug 20, 2020 | 173.55 | 174.86 | 172.41 | 174.10 | 2,271,515 | -0.94(-0.54%) |
Aug 19, 2020 | 175.67 | 176.17 | 174.84 | 175.04 | 1,856,697 | +0.23(+0.13%) |
Aug 18, 2020 | 177.84 | 178.20 | 174.72 | 174.82 | 1,841,945 | -2.91(-1.64%) |
Aug 17, 2020 | 176.93 | 178.84 | 176.34 | 177.72 | 3,886,737 | +1.79(+1.02%) |
Aug 14, 2020 | 173.80 | 177.50 | 173.39 | 175.94 | 2,730,094 | +2.02(+1.16%) |
Aug 13, 2020 | 174.18 | 175.72 | 173.34 | 173.92 | 2,453,092 | -1.93(-1.10%) |
Aug 12, 2020 | 175.88 | 177.38 | 174.87 | 175.85 | 3,131,634 | +1.36(+0.78%) |
Aug 11, 2020 | 173.87 | 177.74 | 172.95 | 174.50 | 4,598,311 | +3.21(+1.87%) |
Aug 10, 2020 | 168.44 | 171.68 | 168.17 | 171.29 | 3,674,560 | +3.59(+2.14%) |
Aug 07, 2020 | 164.71 | 167.72 | 164.23 | 167.69 | 2,391,709 | +3.04(+1.85%) |
Aug 06, 2020 | 162.93 | 165.53 | 162.44 | 164.65 | 2,150,531 | +1.96(+1.21%) |
Aug 05, 2020 | 159.94 | 163.16 | 159.76 | 162.69 | 3,328,463 | +3.47(+2.18%) |
Aug 04, 2020 | 157.56 | 159.23 | 157.17 | 159.21 | 1,850,785 | +1.48(+0.94%) |
Aug 03, 2020 | 159.38 | 159.91 | 157.36 | 157.73 | 2,162,947 | -1.18(-0.74%) |
Jul 31, 2020 | 158.05 | 159.22 | 153.61 | 158.91 | 5,551,930 | +0.50(+0.32%) |
Jul 30, 2020 | 161.22 | 161.73 | 158.01 | 158.41 | 3,027,732 | -4.75(-2.91%) |
Jul 29, 2020 | 159.91 | 163.52 | 159.77 | 163.16 | 2,985,414 | +3.27(+2.05%) |
Jul 28, 2020 | 161.67 | 162.51 | 159.59 | 159.88 | 2,144,366 | -2.21(-1.36%) |
Jul 27, 2020 | 160.95 | 164.31 | 160.48 | 162.09 | 2,986,999 | +0.64(+0.40%) |
Jul 24, 2020 | 161.01 | 162.32 | 160.17 | 161.45 | 2,967,465 | +1.03(+0.64%) |
Jul 23, 2020 | 163.88 | 164.57 | 158.44 | 160.42 | 4,375,000 | -4.01(-2.44%) |
Jul 22, 2020 | 162.57 | 165.46 | 162.41 | 164.44 | 3,219,454 | +0.66(+0.40%) |
Jul 21, 2020 | 163.02 | 165.37 | 163.02 | 163.78 | 2,433,434 | +1.16(+0.72%) |
Jul 20, 2020 | 165.25 | 165.96 | 161.61 | 162.62 | 3,148,090 | -3.54(-2.13%) |
Jul 17, 2020 | 163.03 | 167.32 | 162.16 | 166.15 | 6,690,133 | +4.01(+2.48%) |
Jul 16, 2020 | 159.71 | 163.52 | 159.48 | 162.14 | 3,621,337 | +2.27(+1.42%) |
Jul 15, 2020 | 160.21 | 160.86 | 158.98 | 159.87 | 2,719,540 | +2.29(+1.45%) |
Jul 14, 2020 | 154.25 | 158.22 | 154.02 | 157.57 | 3,289,270 | +2.49(+1.61%) |
Jul 13, 2020 | 154.22 | 156.72 | 152.82 | 155.08 | 3,246,256 | +2.55(+1.67%) |
Jul 10, 2020 | 152.17 | 153.33 | 150.95 | 152.53 | 2,509,304 | +0.37(+0.24%) |
Jul 09, 2020 | 155.37 | 155.37 | 151.00 | 152.16 | 3,248,196 | -2.80(-1.80%) |
Jul 08, 2020 | 155.47 | 157.93 | 154.73 | 154.96 | 3,668,086 | -0.68(-0.44%) |
Jul 07, 2020 | 156.21 | 157.86 | 155.15 | 155.64 | 2,597,150 | -2.18(-1.38%) |
Jul 06, 2020 | 156.83 | 158.00 | 155.94 | 157.82 | 2,725,077 | +2.82(+1.82%) |
Jul 02, 2020 | 155.09 | 156.47 | 153.90 | 155.00 | 2,477,778 | +2.02(+1.32%) |
Jul 01, 2020 | 155.37 | 156.51 | 152.38 | 152.98 | 3,179,032 | -2.01(-1.30%) |
Jun 30, 2020 | 150.87 | 156.03 | 150.67 | 154.99 | 4,438,275 | +3.26(+2.15%) |
Jun 29, 2020 | 150.19 | 152.12 | 148.69 | 151.72 | 2,900,425 | +2.63(+1.76%) |
Jun 26, 2020 | 153.13 | 154.13 | 148.63 | 149.09 | 9,262,816 | -4.02(-2.62%) |
Jun 25, 2020 | 151.39 | 153.31 | 149.22 | 153.11 | 3,753,804 | +1.35(+0.89%) |
Jun 24, 2020 | 153.74 | 154.88 | 151.28 | 151.76 | 3,497,585 | -3.49(-2.25%) |
Jun 23, 2020 | 156.18 | 157.00 | 155.14 | 155.25 | 3,143,261 | +1.06(+0.69%) |
Jun 22, 2020 | 153.15 | 154.79 | 152.08 | 154.19 | 2,888,138 | +0.32(+0.21%) |
Jun 19, 2020 | 159.08 | 159.08 | 152.91 | 153.87 | 7,766,484 | -2.75(-1.76%) |
Jun 18, 2020 | 155.87 | 157.57 | 155.58 | 156.62 | 2,961,448 | -0.29(-0.19%) |
Jun 17, 2020 | 157.86 | 159.09 | 156.46 | 156.91 | 3,773,944 | +0.18(+0.12%) |
Jun 16, 2020 | 158.86 | 159.95 | 154.34 | 156.73 | 3,876,969 | +2.79(+1.81%) |
Jun 15, 2020 | 148.25 | 155.05 | 147.97 | 153.94 | 3,216,506 | +1.60(+1.05%) |
Jun 12, 2020 | 154.20 | 154.52 | 148.93 | 152.34 | 3,679,796 | +2.65(+1.77%) |
Jun 11, 2020 | 155.84 | 155.97 | 149.62 | 149.69 | 6,801,184 | -11.13(-6.92%) |
Jun 10, 2020 | 163.04 | 163.87 | 160.38 | 160.82 | 3,622,924 | -2.50(-1.53%) |
Jun 09, 2020 | 163.23 | 165.39 | 162.26 | 163.32 | 3,894,025 | -3.21(-1.93%) |
Jun 08, 2020 | 168.64 | 170.50 | 164.88 | 166.53 | 3,748,901 | -2.91(-1.72%) |
Jun 05, 2020 | 167.86 | 172.19 | 167.24 | 169.44 | 6,118,195 | +7.70(+4.76%) |
Jun 04, 2020 | 161.69 | 162.89 | 160.66 | 161.74 | 3,199,868 | -1.48(-0.91%) |
Jun 03, 2020 | 159.18 | 163.95 | 158.61 | 163.22 | 4,252,126 | +6.52(+4.16%) |
Jun 02, 2020 | 156.53 | 159.05 | 155.38 | 156.70 | 3,272,582 | +1.32(+0.85%) |