Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 178.98 | 180.46 | 177.82 | 178.56 | 1,034,767 | -0.88(-0.49%) |
Aug 28, 2020 | 178.20 | 179.61 | 175.73 | 179.44 | 701,681 | +1.82(+1.03%) |
Aug 27, 2020 | 175.87 | 178.59 | 175.54 | 177.61 | 594,569 | +2.32(+1.32%) |
Aug 26, 2020 | 173.16 | 175.44 | 171.67 | 175.29 | 767,755 | +1.47(+0.85%) |
Aug 25, 2020 | 173.68 | 173.86 | 171.99 | 173.82 | 558,982 | +0.17(+0.10%) |
Aug 24, 2020 | 172.66 | 173.66 | 171.07 | 173.65 | 575,431 | +0.01(+0.01%) |
Aug 21, 2020 | 171.80 | 173.78 | 170.63 | 173.65 | 895,212 | +2.77(+1.62%) |
Aug 20, 2020 | 165.75 | 171.01 | 165.67 | 170.88 | 695,165 | +4.90(+2.95%) |
Aug 19, 2020 | 169.62 | 169.62 | 165.14 | 165.98 | 915,831 | -2.95(-1.75%) |
Aug 18, 2020 | 168.16 | 170.03 | 166.69 | 168.93 | 706,554 | +0.77(+0.46%) |
Aug 17, 2020 | 167.36 | 168.27 | 166.00 | 168.16 | 971,354 | -0.19(-0.11%) |
Aug 14, 2020 | 166.09 | 170.56 | 166.09 | 168.34 | 763,535 | +2.47(+1.49%) |
Aug 13, 2020 | 166.00 | 167.95 | 165.12 | 165.87 | 659,597 | -0.91(-0.54%) |
Aug 12, 2020 | 167.74 | 168.21 | 164.15 | 166.78 | 606,313 | -0.51(-0.31%) |
Aug 11, 2020 | 171.65 | 171.89 | 166.13 | 167.29 | 777,384 | -2.94(-1.73%) |
Aug 10, 2020 | 168.22 | 171.33 | 167.85 | 170.23 | 767,222 | +2.72(+1.63%) |
Aug 07, 2020 | 163.61 | 169.70 | 163.61 | 167.51 | 1,149,644 | +2.67(+1.62%) |
Aug 06, 2020 | 162.24 | 165.15 | 156.56 | 164.84 | 1,895,679 | -0.75(-0.45%) |
Aug 05, 2020 | 169.63 | 169.80 | 164.68 | 165.59 | 1,078,282 | -3.71(-2.19%) |
Aug 04, 2020 | 165.25 | 169.82 | 164.82 | 169.30 | 1,212,237 | +4.66(+2.83%) |
Aug 03, 2020 | 167.16 | 167.30 | 164.35 | 164.64 | 783,115 | -3.40(-2.02%) |
Jul 31, 2020 | 165.64 | 168.14 | 162.72 | 168.04 | 2,095,410 | +1.82(+1.10%) |
Jul 30, 2020 | 163.70 | 166.73 | 162.88 | 166.21 | 1,191,640 | +0.73(+0.44%) |
Jul 29, 2020 | 163.24 | 166.36 | 161.98 | 165.48 | 959,292 | +2.50(+1.53%) |
Jul 28, 2020 | 156.34 | 163.02 | 156.34 | 162.99 | 952,151 | +6.98(+4.47%) |
Jul 27, 2020 | 155.75 | 156.96 | 154.03 | 156.01 | 562,093 | +0.18(+0.11%) |
Jul 24, 2020 | 157.80 | 158.25 | 155.58 | 155.83 | 616,990 | -1.40(-0.89%) |
Jul 23, 2020 | 158.81 | 159.73 | 155.88 | 157.23 | 635,444 | -1.08(-0.68%) |
Jul 22, 2020 | 155.91 | 159.06 | 154.86 | 158.31 | 831,321 | +1.24(+0.79%) |
Jul 21, 2020 | 159.04 | 159.29 | 156.97 | 157.07 | 691,591 | -0.80(-0.51%) |
Jul 20, 2020 | 161.67 | 161.85 | 157.85 | 157.87 | 570,413 | -3.79(-2.35%) |
Jul 17, 2020 | 158.64 | 162.24 | 157.50 | 161.67 | 996,676 | +3.30(+2.08%) |
Jul 16, 2020 | 161.74 | 163.71 | 158.29 | 158.37 | 739,035 | -3.72(-2.29%) |
Jul 15, 2020 | 164.47 | 164.47 | 160.69 | 162.09 | 1,168,586 | -0.87(-0.54%) |
Jul 14, 2020 | 162.30 | 165.55 | 162.21 | 162.96 | 700,278 | +0.80(+0.49%) |
Jul 13, 2020 | 163.67 | 164.22 | 161.92 | 162.16 | 625,377 | -1.29(-0.79%) |
Jul 10, 2020 | 164.27 | 165.51 | 163.07 | 163.46 | 749,856 | -0.79(-0.48%) |
Jul 09, 2020 | 162.04 | 165.04 | 161.46 | 164.25 | 661,076 | +1.69(+1.04%) |
Jul 08, 2020 | 163.27 | 163.99 | 162.28 | 162.56 | 1,034,179 | -0.92(-0.57%) |
Jul 07, 2020 | 163.66 | 164.88 | 163.16 | 163.48 | 755,357 | -1.74(-1.05%) |
Jul 06, 2020 | 170.02 | 171.16 | 164.51 | 165.22 | 1,036,965 | -2.38(-1.42%) |
Jul 02, 2020 | 168.99 | 169.84 | 166.06 | 167.60 | 1,065,666 | +0.17(+0.10%) |
Jul 01, 2020 | 161.14 | 168.24 | 160.76 | 167.43 | 807,069 | +6.11(+3.79%) |
Jun 30, 2020 | 160.82 | 162.76 | 158.97 | 161.32 | 1,266,664 | +0.66(+0.41%) |
Jun 29, 2020 | 160.37 | 161.19 | 159.00 | 160.66 | 918,701 | +1.53(+0.96%) |
Jun 26, 2020 | 160.28 | 162.50 | 158.58 | 159.13 | 1,629,605 | -1.47(-0.92%) |
Jun 25, 2020 | 159.08 | 160.69 | 157.15 | 160.60 | 984,577 | +1.33(+0.83%) |
Jun 24, 2020 | 157.21 | 160.50 | 156.67 | 159.27 | 1,396,520 | +1.02(+0.64%) |
Jun 23, 2020 | 161.22 | 161.82 | 158.10 | 158.25 | 750,394 | -1.71(-1.07%) |
Jun 22, 2020 | 160.57 | 161.51 | 157.29 | 159.96 | 1,161,806 | -0.27(-0.17%) |
Jun 19, 2020 | 167.14 | 167.14 | 160.12 | 160.23 | 4,340,578 | -4.77(-2.89%) |
Jun 18, 2020 | 165.11 | 165.68 | 162.04 | 165.00 | 912,274 | -1.25(-0.75%) |
Jun 17, 2020 | 167.56 | 168.37 | 165.56 | 166.26 | 831,001 | -0.92(-0.55%) |
Jun 16, 2020 | 171.93 | 172.55 | 165.94 | 167.18 | 1,041,523 | -0.28(-0.17%) |
Jun 15, 2020 | 161.90 | 168.50 | 161.07 | 167.46 | 1,318,261 | +2.29(+1.38%) |
Jun 12, 2020 | 166.73 | 167.31 | 161.07 | 165.17 | 1,090,527 | +2.13(+1.31%) |
Jun 11, 2020 | 167.30 | 168.58 | 161.92 | 163.04 | 1,570,095 | -7.94(-4.64%) |
Jun 10, 2020 | 175.03 | 176.19 | 170.91 | 170.97 | 1,056,356 | -4.91(-2.79%) |
Jun 09, 2020 | 169.71 | 176.14 | 168.19 | 175.88 | 1,083,664 | +3.90(+2.27%) |
Jun 08, 2020 | 171.90 | 175.53 | 170.67 | 171.98 | 1,395,774 | +0.26(+0.15%) |
Jun 05, 2020 | 171.41 | 172.80 | 169.28 | 171.72 | 1,364,598 | +4.77(+2.86%) |
Jun 04, 2020 | 172.15 | 172.66 | 165.53 | 166.96 | 1,083,063 | -6.09(-3.52%) |
Jun 03, 2020 | 173.63 | 177.75 | 172.66 | 173.05 | 1,429,654 | +0.18(+0.11%) |
Jun 02, 2020 | 172.50 | 173.97 | 169.42 | 172.86 | 1,434,208 | +2.47(+1.45%) |