Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 187.20 | 188.03 | 185.50 | 186.62 | 3,343,948 | -1.45(-0.77%) |
Aug 28, 2020 | 191.86 | 191.96 | 187.51 | 188.07 | 4,083,453 | -2.21(-1.16%) |
Aug 27, 2020 | 187.14 | 192.86 | 186.90 | 190.28 | 4,077,020 | +2.85(+1.52%) |
Aug 26, 2020 | 186.43 | 187.68 | 185.65 | 187.43 | 2,829,630 | +0.91(+0.49%) |
Aug 25, 2020 | 190.14 | 190.59 | 185.77 | 186.53 | 2,902,204 | -1.21(-0.65%) |
Aug 24, 2020 | 183.91 | 187.82 | 182.29 | 187.74 | 3,419,834 | +4.45(+2.43%) |
Aug 21, 2020 | 181.19 | 184.12 | 180.93 | 183.29 | 1,967,068 | +0.53(+0.29%) |
Aug 20, 2020 | 181.78 | 184.06 | 181.40 | 182.77 | 1,948,142 | -1.06(-0.58%) |
Aug 19, 2020 | 183.26 | 186.62 | 182.69 | 183.83 | 2,714,317 | +1.55(+0.85%) |
Aug 18, 2020 | 184.22 | 184.33 | 182.09 | 182.28 | 3,387,664 | -1.59(-0.87%) |
Aug 17, 2020 | 187.43 | 188.20 | 183.38 | 183.87 | 4,331,039 | -4.44(-2.36%) |
Aug 14, 2020 | 187.85 | 189.68 | 187.08 | 188.31 | 2,526,342 | -0.38(-0.20%) |
Aug 13, 2020 | 190.52 | 192.14 | 188.06 | 188.69 | 2,451,304 | -3.39(-1.76%) |
Aug 12, 2020 | 194.40 | 195.53 | 189.49 | 192.07 | 2,694,146 | +0.97(+0.51%) |
Aug 11, 2020 | 192.61 | 196.44 | 190.63 | 191.11 | 4,464,317 | +1.52(+0.80%) |
Aug 10, 2020 | 189.78 | 190.73 | 188.37 | 189.59 | 2,686,703 | +1.00(+0.53%) |
Aug 07, 2020 | 184.24 | 189.06 | 183.31 | 188.58 | 3,395,956 | +3.64(+1.97%) |
Aug 06, 2020 | 185.62 | 186.79 | 184.56 | 184.94 | 2,078,631 | -0.24(-0.13%) |
Aug 05, 2020 | 183.96 | 185.44 | 183.82 | 185.18 | 2,564,252 | +2.61(+1.43%) |
Aug 04, 2020 | 180.50 | 182.65 | 179.72 | 182.58 | 2,147,369 | +2.04(+1.13%) |
Aug 03, 2020 | 179.72 | 180.98 | 177.95 | 180.54 | 2,535,061 | +1.29(+0.72%) |
Jul 31, 2020 | 180.95 | 180.95 | 177.93 | 179.25 | 2,651,693 | -1.42(-0.79%) |
Jul 30, 2020 | 180.64 | 181.08 | 177.74 | 180.67 | 3,376,503 | -2.76(-1.51%) |
Jul 29, 2020 | 182.63 | 184.61 | 180.75 | 183.43 | 2,909,494 | +0.87(+0.48%) |
Jul 28, 2020 | 182.82 | 184.35 | 182.08 | 182.56 | 2,363,033 | -1.27(-0.69%) |
Jul 27, 2020 | 181.18 | 184.88 | 180.72 | 183.83 | 2,872,456 | +1.40(+0.77%) |
Jul 24, 2020 | 183.81 | 185.56 | 182.29 | 182.42 | 3,524,731 | -1.40(-0.76%) |
Jul 23, 2020 | 185.71 | 186.54 | 182.95 | 183.83 | 4,513,881 | -2.70(-1.45%) |
Jul 22, 2020 | 190.60 | 191.05 | 185.94 | 186.53 | 5,495,638 | -5.45(-2.84%) |
Jul 21, 2020 | 192.18 | 193.60 | 190.50 | 191.97 | 3,748,448 | +0.28(+0.15%) |
Jul 20, 2020 | 190.81 | 193.01 | 190.37 | 191.69 | 2,504,105 | +0.27(+0.14%) |
Jul 17, 2020 | 194.58 | 194.83 | 191.28 | 191.42 | 3,995,763 | -2.95(-1.52%) |
Jul 16, 2020 | 193.32 | 199.62 | 193.32 | 194.38 | 6,366,031 | -2.02(-1.03%) |
Jul 15, 2020 | 203.16 | 203.95 | 194.39 | 196.39 | 13,816,223 | +2.62(+1.35%) |
Jul 14, 2020 | 191.44 | 194.04 | 187.44 | 193.78 | 5,733,298 | +4.64(+2.46%) |
Jul 13, 2020 | 189.24 | 192.84 | 187.43 | 189.13 | 4,907,244 | +3.01(+1.62%) |
Jul 10, 2020 | 178.26 | 186.81 | 178.22 | 186.13 | 4,875,758 | +7.90(+4.43%) |
Jul 09, 2020 | 183.00 | 183.35 | 176.56 | 178.22 | 3,488,240 | -4.91(-2.68%) |
Jul 08, 2020 | 180.68 | 184.03 | 180.20 | 183.13 | 3,080,773 | +2.62(+1.45%) |
Jul 07, 2020 | 186.07 | 186.26 | 180.36 | 180.51 | 3,150,344 | -7.24(-3.86%) |
Jul 06, 2020 | 182.30 | 188.15 | 182.12 | 187.76 | 3,938,280 | +9.02(+5.05%) |
Jul 02, 2020 | 183.35 | 183.81 | 178.49 | 178.74 | 2,981,139 | -0.15(-0.09%) |
Jul 01, 2020 | 180.08 | 180.86 | 177.03 | 178.89 | 2,893,607 | -0.05(-0.03%) |
Jun 30, 2020 | 175.51 | 179.65 | 175.31 | 178.94 | 3,425,683 | +3.76(+2.15%) |
Jun 29, 2020 | 173.29 | 175.57 | 170.82 | 175.18 | 4,120,426 | +3.88(+2.26%) |
Jun 26, 2020 | 180.19 | 181.31 | 170.69 | 171.30 | 10,525,710 | -16.22(-8.65%) |
Jun 25, 2020 | 179.15 | 187.78 | 178.93 | 187.52 | 3,818,771 | +8.22(+4.59%) |
Jun 24, 2020 | 183.21 | 183.46 | 178.72 | 179.30 | 3,043,300 | -6.12(-3.30%) |
Jun 23, 2020 | 186.98 | 187.89 | 184.39 | 185.42 | 2,707,341 | +1.23(+0.67%) |
Jun 22, 2020 | 181.99 | 185.24 | 181.09 | 184.19 | 1,994,189 | +1.62(+0.89%) |
Jun 19, 2020 | 187.47 | 187.81 | 181.97 | 182.57 | 5,480,534 | -2.00(-1.08%) |
Jun 18, 2020 | 184.71 | 187.66 | 183.51 | 184.57 | 2,264,032 | -2.13(-1.14%) |
Jun 17, 2020 | 190.15 | 190.86 | 186.02 | 186.70 | 1,983,100 | -3.08(-1.62%) |
Jun 16, 2020 | 194.66 | 194.66 | 184.47 | 189.78 | 3,425,887 | +2.97(+1.59%) |
Jun 15, 2020 | 177.23 | 187.42 | 176.70 | 186.81 | 3,829,866 | +4.10(+2.24%) |
Jun 12, 2020 | 181.65 | 183.75 | 177.66 | 182.70 | 3,733,796 | +6.93(+3.94%) |
Jun 11, 2020 | 185.35 | 187.34 | 175.68 | 175.78 | 5,435,567 | -17.56(-9.08%) |
Jun 10, 2020 | 196.84 | 199.06 | 192.68 | 193.33 | 3,412,364 | -4.15(-2.10%) |
Jun 09, 2020 | 195.34 | 199.22 | 194.82 | 197.48 | 2,735,570 | -2.45(-1.23%) |
Jun 08, 2020 | 199.22 | 201.25 | 197.61 | 199.93 | 3,599,535 | +2.62(+1.33%) |
Jun 05, 2020 | 201.01 | 201.90 | 197.08 | 197.32 | 5,232,263 | +2.81(+1.44%) |
Jun 04, 2020 | 189.05 | 194.66 | 188.30 | 194.51 | 3,889,347 | +3.85(+2.02%) |
Jun 03, 2020 | 188.78 | 191.89 | 186.91 | 190.66 | 3,831,719 | +5.82(+3.15%) |
Jun 02, 2020 | 184.50 | 186.98 | 182.29 | 184.84 | 4,558,454 | +3.81(+2.11%) |