Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 184.06 | 184.06 | 182.04 | 182.22 | 1,005,289 | -1.94(-1.05%) |
Aug 28, 2020 | 183.89 | 184.16 | 182.73 | 184.16 | 1,350,373 | +1.10(+0.60%) |
Aug 27, 2020 | 182.88 | 183.92 | 182.13 | 183.06 | 800,614 | +0.70(+0.38%) |
Aug 26, 2020 | 182.94 | 183.09 | 181.94 | 182.36 | 563,543 | -0.62(-0.34%) |
Aug 25, 2020 | 183.95 | 184.04 | 181.59 | 182.99 | 746,646 | -0.30(-0.17%) |
Aug 24, 2020 | 181.93 | 183.29 | 180.94 | 183.29 | 798,507 | +2.68(+1.48%) |
Aug 21, 2020 | 180.40 | 181.22 | 179.77 | 180.61 | 1,118,935 | -0.40(-0.22%) |
Aug 20, 2020 | 180.43 | 182.07 | 180.11 | 181.01 | 938,316 | -1.23(-0.68%) |
Aug 19, 2020 | 183.40 | 183.83 | 181.98 | 182.24 | 786,591 | -0.86(-0.47%) |
Aug 18, 2020 | 184.60 | 184.71 | 182.65 | 183.10 | 857,852 | -1.60(-0.87%) |
Aug 17, 2020 | 184.69 | 185.31 | 184.07 | 184.70 | 1,104,370 | +0.52(+0.28%) |
Aug 14, 2020 | 183.65 | 185.21 | 183.46 | 184.18 | 1,284,957 | -0.44(-0.24%) |
Aug 13, 2020 | 184.21 | 185.58 | 183.89 | 184.62 | 748,113 | -0.32(-0.17%) |
Aug 12, 2020 | 185.59 | 185.85 | 184.09 | 184.94 | 1,014,866 | +1.14(+0.62%) |
Aug 11, 2020 | 185.61 | 186.72 | 183.42 | 183.80 | 2,796,244 | -0.16(-0.09%) |
Aug 10, 2020 | 183.48 | 184.83 | 183.43 | 183.96 | 996,981 | +0.84(+0.46%) |
Aug 07, 2020 | 180.41 | 183.19 | 180.06 | 183.12 | 1,087,759 | +2.15(+1.19%) |
Aug 06, 2020 | 181.19 | 181.84 | 180.22 | 180.97 | 936,971 | -0.49(-0.27%) |
Aug 05, 2020 | 180.31 | 181.53 | 179.68 | 181.46 | 773,164 | +2.49(+1.39%) |
Aug 04, 2020 | 177.59 | 179.00 | 177.12 | 178.97 | 766,804 | +0.97(+0.54%) |
Aug 03, 2020 | 177.15 | 178.33 | 176.04 | 178.01 | 858,167 | +2.07(+1.18%) |
Jul 31, 2020 | 176.97 | 177.04 | 173.36 | 175.94 | 3,122,514 | -1.30(-0.73%) |
Jul 30, 2020 | 175.94 | 177.49 | 174.53 | 177.23 | 1,090,657 | -1.17(-0.66%) |
Jul 29, 2020 | 175.52 | 178.72 | 175.51 | 178.41 | 1,303,330 | +3.87(+2.22%) |
Jul 28, 2020 | 175.68 | 176.51 | 174.44 | 174.54 | 828,676 | -1.81(-1.02%) |
Jul 27, 2020 | 174.79 | 176.34 | 173.92 | 176.34 | 1,029,029 | +1.64(+0.94%) |
Jul 24, 2020 | 175.36 | 175.97 | 174.27 | 174.71 | 880,522 | -1.36(-0.77%) |
Jul 23, 2020 | 175.71 | 178.19 | 174.61 | 176.07 | 1,005,991 | +0.36(+0.20%) |
Jul 22, 2020 | 173.81 | 175.96 | 173.76 | 175.71 | 1,214,145 | +1.25(+0.72%) |
Jul 21, 2020 | 173.87 | 175.68 | 173.44 | 174.46 | 958,275 | +2.08(+1.21%) |
Jul 20, 2020 | 173.09 | 173.51 | 171.71 | 172.38 | 976,935 | -1.06(-0.61%) |
Jul 17, 2020 | 173.24 | 173.95 | 172.22 | 173.44 | 723,905 | +0.79(+0.46%) |
Jul 16, 2020 | 172.34 | 173.47 | 171.51 | 172.65 | 841,202 | -0.65(-0.38%) |
Jul 15, 2020 | 171.72 | 173.84 | 171.06 | 173.30 | 1,462,716 | +5.11(+3.04%) |
Jul 14, 2020 | 165.31 | 168.30 | 164.42 | 168.19 | 1,249,451 | +2.64(+1.59%) |
Jul 13, 2020 | 168.73 | 170.47 | 165.50 | 165.55 | 1,069,647 | -1.75(-1.05%) |
Jul 10, 2020 | 164.98 | 167.42 | 164.66 | 167.30 | 1,446,859 | +2.24(+1.36%) |
Jul 09, 2020 | 167.65 | 167.88 | 162.99 | 165.06 | 1,073,829 | -2.45(-1.46%) |
Jul 08, 2020 | 166.65 | 168.27 | 165.49 | 167.51 | 1,893,060 | +1.16(+0.70%) |
Jul 07, 2020 | 168.15 | 169.15 | 166.24 | 166.34 | 908,999 | -3.35(-1.97%) |
Jul 06, 2020 | 171.28 | 171.75 | 168.97 | 169.69 | 1,651,264 | +1.76(+1.05%) |
Jul 02, 2020 | 170.01 | 171.05 | 167.46 | 167.93 | 1,063,347 | +0.93(+0.56%) |
Jul 01, 2020 | 168.48 | 169.37 | 166.47 | 167.00 | 2,142,829 | -1.26(-0.75%) |
Jun 30, 2020 | 165.59 | 168.75 | 165.50 | 168.26 | 1,591,172 | +2.18(+1.31%) |
Jun 29, 2020 | 163.70 | 166.45 | 162.15 | 166.09 | 2,024,667 | +3.95(+2.43%) |
Jun 26, 2020 | 164.44 | 164.88 | 161.76 | 162.14 | 1,198,723 | -3.25(-1.97%) |
Jun 25, 2020 | 162.67 | 165.53 | 161.27 | 165.40 | 1,412,045 | +2.13(+1.30%) |
Jun 24, 2020 | 167.51 | 167.52 | 161.56 | 163.27 | 1,552,196 | -5.79(-3.43%) |
Jun 23, 2020 | 171.21 | 171.25 | 168.77 | 169.06 | 1,256,850 | +0.27(+0.16%) |
Jun 22, 2020 | 167.75 | 169.19 | 165.59 | 168.78 | 1,876,203 | +0.48(+0.29%) |
Jun 19, 2020 | 171.76 | 171.92 | 166.91 | 168.30 | 1,766,328 | -0.84(-0.50%) |
Jun 18, 2020 | 168.11 | 170.78 | 167.39 | 169.14 | 1,181,957 | -0.39(-0.23%) |
Jun 17, 2020 | 172.22 | 172.48 | 169.25 | 169.53 | 1,204,867 | -2.48(-1.44%) |
Jun 16, 2020 | 174.75 | 174.98 | 169.17 | 172.01 | 1,479,539 | +3.58(+2.12%) |
Jun 15, 2020 | 160.74 | 169.32 | 160.09 | 168.43 | 3,270,645 | +2.54(+1.53%) |
Jun 12, 2020 | 168.27 | 169.11 | 161.20 | 165.89 | 3,887,077 | +3.42(+2.11%) |
Jun 11, 2020 | 168.11 | 168.84 | 162.04 | 162.47 | 1,730,950 | -12.49(-7.14%) |
Jun 10, 2020 | 179.39 | 179.51 | 174.53 | 174.96 | 1,284,045 | -4.58(-2.55%) |
Jun 09, 2020 | 180.55 | 180.99 | 178.47 | 179.54 | 1,483,160 | -3.75(-2.05%) |
Jun 08, 2020 | 182.01 | 183.39 | 181.60 | 183.29 | 2,800,696 | +3.28(+1.82%) |
Jun 05, 2020 | 182.01 | 182.89 | 179.53 | 180.01 | 2,368,353 | +5.60(+3.21%) |
Jun 04, 2020 | 173.35 | 175.25 | 172.41 | 174.41 | 2,049,902 | +0.09(+0.05%) |
Jun 03, 2020 | 171.85 | 174.99 | 171.85 | 174.32 | 2,089,580 | +4.67(+2.75%) |
Jun 02, 2020 | 169.31 | 170.11 | 168.20 | 169.65 | 1,530,013 | +1.49(+0.89%) |