Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 177.13 | 178.22 | 176.04 | 177.86 | 335,774 | +0.16(+0.09%) |
Aug 28, 2020 | 180.79 | 180.98 | 176.54 | 177.70 | 190,292 | -2.00(-1.12%) |
Aug 27, 2020 | 175.52 | 180.72 | 174.68 | 179.71 | 281,560 | +4.74(+2.71%) |
Aug 26, 2020 | 173.47 | 176.30 | 171.46 | 174.96 | 308,609 | +1.24(+0.71%) |
Aug 25, 2020 | 173.09 | 174.57 | 172.62 | 173.72 | 258,964 | +1.79(+1.04%) |
Aug 24, 2020 | 167.29 | 172.03 | 167.14 | 171.93 | 194,475 | +4.85(+2.90%) |
Aug 21, 2020 | 168.24 | 169.69 | 166.75 | 167.08 | 268,290 | -1.35(-0.80%) |
Aug 20, 2020 | 167.09 | 169.00 | 167.08 | 168.43 | 149,803 | -0.78(-0.46%) |
Aug 19, 2020 | 172.80 | 172.80 | 169.13 | 169.21 | 245,288 | -3.56(-2.06%) |
Aug 18, 2020 | 172.05 | 173.82 | 171.85 | 172.78 | 221,086 | +0.77(+0.44%) |
Aug 17, 2020 | 172.88 | 175.17 | 170.04 | 172.01 | 265,786 | -1.28(-0.74%) |
Aug 14, 2020 | 173.47 | 176.05 | 172.49 | 173.29 | 180,478 | -1.36(-0.78%) |
Aug 13, 2020 | 175.81 | 177.60 | 174.10 | 174.65 | 278,026 | -2.45(-1.38%) |
Aug 12, 2020 | 181.10 | 181.84 | 176.83 | 177.10 | 386,693 | -1.61(-0.90%) |
Aug 11, 2020 | 184.44 | 185.12 | 178.24 | 178.71 | 433,292 | -3.12(-1.71%) |
Aug 10, 2020 | 183.92 | 184.91 | 181.50 | 181.83 | 367,362 | -1.90(-1.03%) |
Aug 07, 2020 | 179.06 | 183.80 | 177.97 | 183.72 | 263,951 | +5.10(+2.86%) |
Aug 06, 2020 | 177.22 | 178.84 | 175.87 | 178.62 | 355,898 | +1.88(+1.06%) |
Aug 05, 2020 | 177.25 | 177.60 | 174.57 | 176.74 | 208,473 | +1.85(+1.06%) |
Aug 04, 2020 | 177.23 | 177.43 | 173.54 | 174.90 | 309,129 | -2.15(-1.21%) |
Aug 03, 2020 | 175.78 | 179.44 | 174.28 | 177.04 | 302,335 | +2.44(+1.40%) |
Jul 31, 2020 | 173.38 | 174.77 | 171.16 | 174.60 | 437,301 | +1.45(+0.84%) |
Jul 30, 2020 | 172.12 | 174.52 | 170.54 | 173.15 | 302,244 | -2.27(-1.30%) |
Jul 29, 2020 | 173.14 | 177.86 | 173.14 | 175.43 | 491,579 | +3.89(+2.27%) |
Jul 28, 2020 | 171.32 | 173.72 | 169.35 | 171.54 | 376,781 | +0.02(+0.01%) |
Jul 27, 2020 | 174.40 | 174.40 | 170.67 | 171.52 | 305,676 | -2.86(-1.64%) |
Jul 24, 2020 | 175.18 | 175.18 | 172.96 | 174.37 | 167,771 | -0.25(-0.14%) |
Jul 23, 2020 | 175.49 | 176.98 | 173.48 | 174.62 | 252,492 | -1.80(-1.02%) |
Jul 22, 2020 | 173.83 | 176.56 | 173.23 | 176.42 | 234,756 | +1.86(+1.06%) |
Jul 21, 2020 | 174.56 | 176.62 | 173.87 | 174.57 | 219,911 | +0.01(+0.01%) |
Jul 20, 2020 | 175.61 | 177.18 | 173.46 | 174.56 | 229,889 | -2.04(-1.16%) |
Jul 17, 2020 | 178.10 | 178.11 | 175.40 | 176.60 | 225,934 | -1.22(-0.69%) |
Jul 16, 2020 | 175.47 | 178.96 | 174.97 | 177.82 | 326,756 | +1.47(+0.83%) |
Jul 15, 2020 | 175.98 | 177.62 | 172.95 | 176.35 | 608,066 | +4.41(+2.57%) |
Jul 14, 2020 | 167.49 | 171.93 | 167.24 | 171.93 | 372,518 | +4.24(+2.53%) |
Jul 13, 2020 | 169.31 | 170.45 | 166.10 | 167.69 | 437,070 | -1.02(-0.60%) |
Jul 10, 2020 | 161.05 | 169.10 | 160.17 | 168.71 | 442,053 | +7.12(+4.41%) |
Jul 09, 2020 | 164.20 | 164.74 | 159.55 | 161.59 | 299,822 | -2.61(-1.59%) |
Jul 08, 2020 | 163.53 | 165.55 | 162.06 | 164.20 | 309,730 | +0.51(+0.31%) |
Jul 07, 2020 | 167.18 | 167.43 | 163.20 | 163.69 | 339,837 | -4.34(-2.58%) |
Jul 06, 2020 | 169.70 | 169.75 | 166.94 | 168.02 | 301,214 | +1.55(+0.93%) |
Jul 02, 2020 | 172.59 | 172.59 | 165.87 | 166.47 | 536,477 | -3.04(-1.79%) |
Jul 01, 2020 | 166.05 | 171.00 | 164.55 | 169.51 | 525,531 | +3.96(+2.39%) |
Jun 30, 2020 | 162.03 | 166.26 | 161.00 | 165.55 | 565,697 | +3.19(+1.97%) |
Jun 29, 2020 | 163.36 | 165.87 | 161.02 | 162.36 | 563,405 | +0.22(+0.14%) |
Jun 26, 2020 | 167.51 | 169.19 | 161.87 | 162.14 | 606,933 | -7.62(-4.49%) |
Jun 25, 2020 | 166.08 | 169.85 | 164.38 | 169.75 | 282,571 | +3.05(+1.83%) |
Jun 24, 2020 | 169.21 | 169.21 | 165.33 | 166.71 | 401,036 | -4.20(-2.46%) |
Jun 23, 2020 | 173.09 | 173.68 | 169.82 | 170.91 | 231,035 | -0.31(-0.18%) |
Jun 22, 2020 | 170.91 | 173.02 | 169.09 | 171.22 | 358,390 | -1.52(-0.88%) |
Jun 19, 2020 | 175.61 | 177.50 | 172.66 | 172.74 | 477,798 | -0.53(-0.31%) |
Jun 18, 2020 | 174.53 | 175.89 | 173.20 | 173.27 | 540,452 | -2.25(-1.28%) |
Jun 17, 2020 | 178.75 | 179.62 | 175.43 | 175.52 | 318,936 | -3.16(-1.77%) |
Jun 16, 2020 | 185.55 | 185.55 | 177.78 | 178.68 | 404,390 | -0.63(-0.35%) |
Jun 15, 2020 | 172.73 | 179.81 | 172.20 | 179.31 | 540,627 | +1.72(+0.97%) |
Jun 12, 2020 | 177.56 | 178.21 | 171.75 | 177.59 | 632,037 | +3.90(+2.25%) |
Jun 11, 2020 | 177.47 | 181.31 | 172.31 | 173.69 | 919,707 | -9.23(-5.04%) |
Jun 10, 2020 | 182.54 | 184.18 | 179.62 | 182.91 | 890,168 | +0.18(+0.10%) |
Jun 09, 2020 | 180.62 | 185.97 | 180.00 | 182.73 | 623,300 | +0.03(+0.02%) |
Jun 08, 2020 | 185.07 | 185.35 | 178.94 | 182.70 | 768,590 | -1.16(-0.63%) |
Jun 05, 2020 | 193.93 | 194.47 | 183.59 | 183.86 | 1,620,955 | -5.00(-2.64%) |
Jun 04, 2020 | 181.89 | 189.19 | 179.93 | 188.85 | 2,553,098 | +8.54(+4.74%) |
Jun 03, 2020 | 169.08 | 181.72 | 168.82 | 180.31 | 3,656,069 | +12.67(+7.55%) |
Jun 02, 2020 | 159.05 | 168.84 | 156.68 | 167.65 | 759,597 | +8.33(+5.23%) |