Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 170.55 | 170.62 | 169.63 | 169.95 | 418,898 | -0.57(-0.33%) |
Aug 28, 2020 | 170.10 | 170.62 | 169.53 | 170.52 | 513,424 | +1.22(+0.72%) |
Aug 27, 2020 | 169.37 | 170.06 | 168.68 | 169.30 | 491,710 | +0.38(+0.22%) |
Aug 26, 2020 | 168.66 | 169.25 | 168.21 | 168.92 | 483,434 | +0.32(+0.19%) |
Aug 25, 2020 | 168.86 | 168.86 | 167.69 | 168.60 | 406,173 | +0.17(+0.10%) |
Aug 24, 2020 | 167.99 | 168.45 | 167.45 | 168.43 | 486,827 | +1.48(+0.89%) |
Aug 21, 2020 | 166.90 | 167.22 | 166.41 | 166.95 | 426,971 | -0.19(-0.11%) |
Aug 20, 2020 | 166.22 | 167.71 | 166.09 | 167.14 | 332,926 | -0.26(-0.16%) |
Aug 19, 2020 | 168.63 | 168.63 | 167.15 | 167.40 | 442,882 | -1.07(-0.63%) |
Aug 18, 2020 | 168.95 | 169.34 | 167.96 | 168.47 | 566,143 | -0.35(-0.21%) |
Aug 17, 2020 | 168.49 | 169.06 | 168.38 | 168.82 | 435,604 | +0.73(+0.43%) |
Aug 14, 2020 | 168.01 | 168.64 | 167.60 | 168.09 | 393,533 | -0.12(-0.07%) |
Aug 13, 2020 | 167.69 | 168.87 | 167.60 | 168.22 | 454,636 | +0.09(+0.05%) |
Aug 12, 2020 | 168.27 | 168.74 | 167.82 | 168.13 | 392,548 | +1.28(+0.77%) |
Aug 11, 2020 | 168.97 | 169.21 | 166.73 | 166.84 | 500,475 | -1.13(-0.68%) |
Aug 10, 2020 | 167.82 | 168.33 | 166.96 | 167.98 | 498,821 | +0.60(+0.36%) |
Aug 07, 2020 | 166.56 | 167.53 | 166.14 | 167.38 | 627,389 | +0.27(+0.16%) |
Aug 06, 2020 | 167.33 | 167.47 | 166.25 | 167.11 | 450,075 | -0.46(-0.28%) |
Aug 05, 2020 | 167.57 | 167.79 | 167.07 | 167.57 | 506,779 | +0.97(+0.58%) |
Aug 04, 2020 | 165.57 | 166.60 | 165.47 | 166.60 | 428,457 | +0.68(+0.41%) |
Aug 03, 2020 | 165.73 | 166.30 | 164.77 | 165.92 | 1,088,325 | +1.21(+0.73%) |
Jul 31, 2020 | 164.79 | 164.90 | 162.32 | 164.71 | 497,869 | +0.29(+0.18%) |
Jul 30, 2020 | 162.95 | 164.66 | 162.17 | 164.42 | 483,720 | -0.52(-0.32%) |
Jul 29, 2020 | 162.85 | 165.25 | 162.85 | 164.94 | 471,443 | +3.03(+1.87%) |
Jul 28, 2020 | 162.73 | 163.37 | 161.86 | 161.90 | 392,561 | -1.35(-0.83%) |
Jul 27, 2020 | 162.13 | 163.37 | 161.52 | 163.25 | 1,340,280 | +1.41(+0.87%) |
Jul 24, 2020 | 162.41 | 162.79 | 161.19 | 161.84 | 1,174,674 | -1.49(-0.91%) |
Jul 23, 2020 | 163.84 | 165.57 | 162.19 | 163.34 | 688,285 | -0.64(-0.39%) |
Jul 22, 2020 | 162.50 | 164.08 | 162.50 | 163.98 | 315,783 | +1.12(+0.69%) |
Jul 21, 2020 | 163.24 | 163.66 | 162.40 | 162.86 | 862,753 | +0.79(+0.49%) |
Jul 20, 2020 | 161.37 | 162.50 | 161.08 | 162.06 | 543,490 | +0.44(+0.27%) |
Jul 17, 2020 | 161.03 | 162.04 | 160.29 | 161.63 | 433,214 | +1.27(+0.79%) |
Jul 16, 2020 | 159.83 | 160.62 | 159.33 | 160.36 | 525,731 | -0.36(-0.22%) |
Jul 15, 2020 | 160.28 | 161.20 | 158.92 | 160.72 | 625,528 | +2.80(+1.77%) |
Jul 14, 2020 | 154.94 | 158.03 | 154.25 | 157.92 | 789,640 | +2.55(+1.64%) |
Jul 13, 2020 | 158.44 | 159.61 | 155.13 | 155.37 | 1,388,988 | -1.90(-1.21%) |
Jul 10, 2020 | 155.86 | 157.38 | 155.31 | 157.27 | 632,150 | +1.39(+0.89%) |
Jul 09, 2020 | 157.26 | 157.57 | 153.84 | 155.88 | 834,571 | -1.26(-0.80%) |
Jul 08, 2020 | 156.33 | 157.23 | 155.49 | 157.14 | 556,049 | +1.11(+0.71%) |
Jul 07, 2020 | 156.68 | 157.86 | 155.78 | 156.03 | 590,556 | -1.79(-1.13%) |
Jul 06, 2020 | 158.55 | 159.23 | 157.16 | 157.82 | 517,826 | +1.88(+1.21%) |
Jul 02, 2020 | 157.39 | 157.96 | 155.75 | 155.94 | 549,931 | +0.59(+0.38%) |
Jul 01, 2020 | 155.12 | 155.98 | 154.20 | 155.35 | 490,523 | +0.45(+0.29%) |
Jun 30, 2020 | 152.40 | 155.49 | 152.31 | 154.90 | 714,620 | +2.44(+1.60%) |
Jun 29, 2020 | 151.43 | 152.56 | 149.44 | 152.46 | 650,007 | +2.24(+1.49%) |
Jun 26, 2020 | 152.32 | 152.90 | 149.94 | 150.22 | 757,332 | -2.90(-1.89%) |
Jun 25, 2020 | 150.93 | 153.17 | 149.81 | 153.12 | 815,132 | +1.89(+1.25%) |
Jun 24, 2020 | 154.69 | 154.95 | 150.08 | 151.23 | 585,213 | -4.77(-3.06%) |
Jun 23, 2020 | 157.83 | 157.83 | 155.80 | 156.00 | 600,627 | -0.06(-0.04%) |
Jun 22, 2020 | 154.78 | 156.46 | 153.92 | 156.06 | 442,889 | +0.90(+0.58%) |
Jun 19, 2020 | 158.63 | 158.63 | 154.54 | 155.16 | 541,043 | -1.26(-0.81%) |
Jun 18, 2020 | 155.23 | 156.93 | 154.88 | 156.42 | 566,725 | +0.20(+0.13%) |
Jun 17, 2020 | 157.70 | 157.70 | 155.95 | 156.22 | 1,126,015 | -0.83(-0.53%) |
Jun 16, 2020 | 159.39 | 159.39 | 154.73 | 157.05 | 772,958 | +2.84(+1.84%) |
Jun 15, 2020 | 148.07 | 154.71 | 147.50 | 154.21 | 646,534 | +2.26(+1.49%) |
Jun 12, 2020 | 154.14 | 154.54 | 148.62 | 151.95 | 1,603,686 | +2.38(+1.59%) |
Jun 11, 2020 | 154.28 | 154.88 | 148.96 | 149.57 | 976,714 | -9.92(-6.22%) |
Jun 10, 2020 | 161.70 | 161.70 | 158.69 | 159.49 | 2,588,142 | -2.12(-1.31%) |
Jun 09, 2020 | 163.19 | 163.19 | 161.18 | 161.60 | 922,606 | -3.49(-2.12%) |
Jun 08, 2020 | 163.18 | 165.10 | 163.10 | 165.10 | 680,044 | +3.10(+1.91%) |
Jun 05, 2020 | 161.92 | 163.60 | 161.58 | 162.00 | 678,535 | +4.30(+2.73%) |
Jun 04, 2020 | 157.69 | 158.82 | 156.47 | 157.70 | 709,023 | -0.84(-0.53%) |
Jun 03, 2020 | 156.73 | 158.88 | 156.44 | 158.54 | 965,723 | +3.25(+2.09%) |
Jun 02, 2020 | 154.31 | 155.29 | 153.54 | 155.29 | 997,738 | +1.79(+1.16%) |