Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 194.51 | 198.71 | 191.71 | 196.67 | 75,461 | +5.46(+2.86%) |
Aug 28, 2020 | 194.57 | 196.13 | 190.85 | 191.20 | 29,628 | -3.65(-1.87%) |
Aug 27, 2020 | 190.57 | 195.72 | 190.57 | 194.85 | 37,013 | +5.50(+2.91%) |
Aug 26, 2020 | 194.88 | 194.88 | 188.30 | 189.35 | 72,966 | -5.60(-2.87%) |
Aug 25, 2020 | 192.68 | 195.50 | 192.19 | 194.95 | 54,233 | +2.29(+1.19%) |
Aug 24, 2020 | 194.59 | 198.09 | 190.35 | 192.66 | 75,824 | -3.26(-1.66%) |
Aug 21, 2020 | 203.11 | 203.11 | 193.63 | 195.92 | 79,009 | -7.92(-3.89%) |
Aug 20, 2020 | 203.79 | 205.75 | 202.80 | 203.84 | 33,725 | -1.35(-0.66%) |
Aug 19, 2020 | 205.13 | 206.28 | 202.78 | 205.20 | 31,229 | +0.36(+0.18%) |
Aug 18, 2020 | 203.12 | 205.10 | 200.49 | 204.84 | 46,675 | +1.62(+0.80%) |
Aug 17, 2020 | 200.11 | 203.26 | 198.10 | 203.22 | 29,343 | +2.98(+1.49%) |
Aug 14, 2020 | 199.83 | 202.53 | 198.83 | 200.24 | 34,620 | +1.47(+0.74%) |
Aug 13, 2020 | 198.54 | 199.74 | 195.96 | 198.77 | 40,897 | -0.35(-0.18%) |
Aug 12, 2020 | 201.74 | 202.67 | 199.12 | 199.12 | 28,679 | -1.33(-0.66%) |
Aug 11, 2020 | 201.35 | 202.28 | 200.20 | 200.44 | 35,846 | +0.66(+0.33%) |
Aug 10, 2020 | 201.01 | 201.08 | 198.30 | 199.78 | 33,878 | -0.35(-0.18%) |
Aug 07, 2020 | 198.80 | 201.21 | 198.57 | 200.13 | 44,279 | +0.15(+0.07%) |
Aug 06, 2020 | 200.12 | 201.77 | 198.73 | 199.98 | 34,111 | +0.55(+0.28%) |
Aug 05, 2020 | 198.23 | 201.53 | 196.65 | 199.43 | 41,268 | +2.64(+1.34%) |
Aug 04, 2020 | 196.08 | 199.03 | 195.68 | 196.79 | 50,094 | -1.11(-0.56%) |
Aug 03, 2020 | 195.38 | 198.09 | 194.83 | 197.90 | 51,720 | +4.29(+2.22%) |
Jul 31, 2020 | 196.65 | 196.65 | 189.61 | 193.61 | 59,148 | +0.81(+0.42%) |
Jul 30, 2020 | 192.28 | 196.47 | 192.28 | 192.80 | 38,188 | -0.70(-0.36%) |
Jul 29, 2020 | 193.07 | 195.05 | 191.72 | 193.50 | 56,648 | +0.90(+0.47%) |
Jul 28, 2020 | 192.60 | 193.50 | 190.00 | 192.59 | 43,373 | -1.29(-0.67%) |
Jul 27, 2020 | 190.32 | 194.35 | 187.91 | 193.88 | 40,124 | +3.84(+2.02%) |
Jul 24, 2020 | 192.96 | 192.96 | 188.01 | 190.04 | 31,581 | -1.45(-0.76%) |
Jul 23, 2020 | 190.34 | 194.99 | 190.34 | 191.49 | 34,792 | -0.18(-0.09%) |
Jul 22, 2020 | 190.21 | 192.53 | 189.00 | 191.66 | 56,631 | +1.79(+0.94%) |
Jul 21, 2020 | 191.48 | 191.48 | 188.59 | 189.88 | 30,865 | +1.13(+0.60%) |
Jul 20, 2020 | 185.72 | 192.88 | 185.72 | 188.74 | 38,772 | +0.99(+0.53%) |
Jul 17, 2020 | 186.82 | 190.61 | 185.54 | 187.75 | 61,861 | +1.39(+0.75%) |
Jul 16, 2020 | 184.51 | 187.86 | 184.36 | 186.35 | 44,839 | +1.55(+0.84%) |
Jul 15, 2020 | 182.86 | 185.93 | 181.37 | 184.81 | 55,136 | +3.15(+1.73%) |
Jul 14, 2020 | 177.82 | 182.25 | 176.52 | 181.66 | 44,132 | +4.75(+2.68%) |
Jul 13, 2020 | 179.05 | 180.11 | 176.66 | 176.91 | 44,445 | -1.69(-0.94%) |
Jul 10, 2020 | 174.54 | 179.39 | 174.54 | 178.60 | 62,078 | +4.79(+2.76%) |
Jul 09, 2020 | 177.85 | 177.85 | 169.41 | 173.81 | 79,999 | -3.00(-1.70%) |
Jul 08, 2020 | 175.47 | 177.56 | 174.54 | 176.81 | 44,091 | +2.22(+1.27%) |
Jul 07, 2020 | 175.57 | 176.01 | 172.53 | 174.59 | 43,222 | -1.06(-0.60%) |
Jul 06, 2020 | 176.89 | 176.89 | 174.98 | 175.65 | 39,976 | +1.26(+0.72%) |
Jul 02, 2020 | 175.45 | 176.82 | 174.01 | 174.39 | 53,777 | +0.28(+0.16%) |
Jul 01, 2020 | 176.64 | 176.64 | 173.51 | 174.11 | 61,052 | -1.81(-1.03%) |
Jun 30, 2020 | 173.55 | 177.91 | 171.24 | 175.92 | 93,740 | +3.12(+1.80%) |
Jun 29, 2020 | 172.00 | 174.71 | 171.91 | 172.81 | 37,382 | +2.24(+1.31%) |
Jun 26, 2020 | 171.78 | 173.15 | 169.50 | 170.56 | 153,370 | -1.94(-1.12%) |
Jun 25, 2020 | 168.03 | 173.14 | 166.11 | 172.50 | 54,148 | +4.36(+2.59%) |
Jun 24, 2020 | 170.83 | 170.83 | 166.85 | 168.14 | 79,841 | -2.47(-1.45%) |
Jun 23, 2020 | 168.96 | 172.02 | 168.42 | 170.61 | 96,215 | +2.24(+1.33%) |
Jun 22, 2020 | 171.38 | 173.26 | 167.03 | 168.38 | 57,238 | -2.62(-1.53%) |
Jun 19, 2020 | 167.27 | 171.41 | 166.35 | 171.00 | 143,443 | +5.53(+3.34%) |
Jun 18, 2020 | 167.02 | 169.32 | 165.38 | 165.47 | 55,255 | -2.45(-1.46%) |
Jun 17, 2020 | 164.79 | 169.66 | 163.94 | 167.92 | 94,887 | +3.40(+2.07%) |
Jun 16, 2020 | 166.97 | 166.97 | 163.68 | 164.52 | 77,469 | +0.45(+0.27%) |
Jun 15, 2020 | 159.92 | 165.25 | 158.89 | 164.07 | 63,260 | +1.13(+0.69%) |
Jun 12, 2020 | 166.15 | 167.33 | 160.07 | 162.94 | 55,523 | +0.33(+0.20%) |
Jun 11, 2020 | 169.37 | 169.37 | 161.94 | 162.61 | 68,273 | -8.15(-4.77%) |
Jun 10, 2020 | 170.65 | 172.71 | 166.77 | 170.76 | 66,575 | -0.14(-0.08%) |
Jun 09, 2020 | 173.12 | 173.12 | 167.71 | 170.90 | 88,208 | -3.24(-1.86%) |
Jun 08, 2020 | 169.60 | 174.17 | 169.26 | 174.13 | 86,018 | +4.23(+2.49%) |
Jun 05, 2020 | 167.26 | 171.00 | 165.35 | 169.91 | 82,684 | +4.07(+2.45%) |
Jun 04, 2020 | 168.02 | 168.02 | 163.34 | 165.84 | 58,120 | -2.05(-1.22%) |
Jun 03, 2020 | 165.92 | 169.23 | 163.80 | 167.89 | 73,140 | +2.51(+1.52%) |
Jun 02, 2020 | 161.55 | 165.59 | 161.04 | 165.38 | 93,380 | +4.62(+2.87%) |