Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 197.10 | 197.66 | 193.89 | 193.94 | 1,091,431 | -4.20(-2.12%) |
Aug 28, 2020 | 196.86 | 198.85 | 196.19 | 198.14 | 907,123 | +2.52(+1.29%) |
Aug 27, 2020 | 198.41 | 199.29 | 195.56 | 195.62 | 654,930 | -1.04(-0.53%) |
Aug 26, 2020 | 195.26 | 197.43 | 194.44 | 196.67 | 1,034,509 | +0.23(+0.12%) |
Aug 25, 2020 | 197.69 | 198.03 | 194.89 | 196.43 | 820,736 | -0.23(-0.11%) |
Aug 24, 2020 | 194.41 | 197.14 | 193.25 | 196.66 | 838,008 | +3.23(+1.67%) |
Aug 21, 2020 | 191.96 | 194.84 | 191.84 | 193.42 | 953,078 | +1.36(+0.71%) |
Aug 20, 2020 | 191.00 | 193.32 | 190.28 | 192.06 | 667,939 | -1.16(-0.60%) |
Aug 19, 2020 | 193.54 | 195.06 | 192.38 | 193.23 | 546,849 | -0.57(-0.30%) |
Aug 18, 2020 | 195.23 | 196.09 | 193.47 | 193.80 | 608,784 | -1.88(-0.96%) |
Aug 17, 2020 | 196.34 | 198.11 | 195.43 | 195.68 | 655,748 | -0.83(-0.42%) |
Aug 14, 2020 | 193.18 | 197.74 | 193.00 | 196.52 | 589,234 | +1.61(+0.83%) |
Aug 13, 2020 | 194.53 | 196.21 | 193.67 | 194.90 | 643,820 | -1.56(-0.79%) |
Aug 12, 2020 | 197.42 | 198.05 | 193.93 | 196.46 | 967,577 | +0.97(+0.49%) |
Aug 11, 2020 | 194.33 | 200.49 | 193.84 | 195.49 | 2,097,515 | +3.81(+1.99%) |
Aug 10, 2020 | 185.21 | 191.84 | 185.03 | 191.69 | 1,166,521 | +6.44(+3.48%) |
Aug 07, 2020 | 182.80 | 185.66 | 180.59 | 185.25 | 1,206,202 | +4.28(+2.37%) |
Aug 06, 2020 | 174.37 | 182.55 | 174.08 | 180.96 | 2,185,361 | +6.96(+4.00%) |
Aug 05, 2020 | 172.00 | 175.12 | 171.58 | 174.01 | 1,101,999 | +4.08(+2.40%) |
Aug 04, 2020 | 169.88 | 171.28 | 168.88 | 169.93 | 739,326 | -0.59(-0.35%) |
Aug 03, 2020 | 168.42 | 171.96 | 167.51 | 170.52 | 699,852 | +2.78(+1.66%) |
Jul 31, 2020 | 168.65 | 168.65 | 164.67 | 167.74 | 934,625 | -1.50(-0.89%) |
Jul 30, 2020 | 169.22 | 169.52 | 164.08 | 169.24 | 860,917 | -2.83(-1.65%) |
Jul 29, 2020 | 171.03 | 172.10 | 169.59 | 172.07 | 1,574,676 | +2.97(+1.76%) |
Jul 28, 2020 | 173.40 | 174.20 | 169.08 | 169.09 | 501,870 | -4.95(-2.84%) |
Jul 27, 2020 | 171.44 | 174.49 | 169.37 | 174.04 | 688,270 | +2.62(+1.53%) |
Jul 24, 2020 | 172.51 | 173.34 | 170.65 | 171.43 | 451,419 | -1.12(-0.65%) |
Jul 23, 2020 | 172.71 | 174.17 | 171.49 | 172.55 | 478,333 | -0.69(-0.40%) |
Jul 22, 2020 | 171.49 | 173.95 | 170.90 | 173.25 | 663,460 | +1.49(+0.87%) |
Jul 21, 2020 | 171.19 | 174.16 | 170.86 | 171.76 | 1,018,375 | +1.78(+1.05%) |
Jul 20, 2020 | 172.19 | 172.79 | 168.89 | 169.98 | 600,252 | -3.42(-1.97%) |
Jul 17, 2020 | 173.79 | 174.68 | 172.26 | 173.40 | 669,981 | +0.47(+0.27%) |
Jul 16, 2020 | 174.58 | 174.63 | 170.97 | 172.93 | 1,096,156 | -2.21(-1.26%) |
Jul 15, 2020 | 176.43 | 177.19 | 172.47 | 175.14 | 1,722,167 | +2.96(+1.72%) |
Jul 14, 2020 | 165.47 | 172.29 | 163.95 | 172.18 | 1,194,101 | +7.18(+4.35%) |
Jul 13, 2020 | 166.58 | 169.25 | 164.44 | 165.00 | 1,562,270 | +0.56(+0.34%) |
Jul 10, 2020 | 165.70 | 165.85 | 163.59 | 164.44 | 1,279,909 | -0.86(-0.52%) |
Jul 09, 2020 | 167.75 | 168.50 | 163.19 | 165.30 | 1,168,850 | -2.63(-1.57%) |
Jul 08, 2020 | 171.46 | 172.53 | 166.78 | 167.93 | 1,528,520 | -3.01(-1.76%) |
Jul 07, 2020 | 173.25 | 174.17 | 170.58 | 170.94 | 795,392 | -3.90(-2.23%) |
Jul 06, 2020 | 175.04 | 177.05 | 173.05 | 174.84 | 731,351 | +3.30(+1.92%) |
Jul 02, 2020 | 172.32 | 176.24 | 169.93 | 171.54 | 862,944 | +2.24(+1.32%) |
Jul 01, 2020 | 171.80 | 174.95 | 168.55 | 169.30 | 1,093,981 | -2.51(-1.46%) |
Jun 30, 2020 | 167.34 | 173.36 | 166.98 | 171.81 | 1,695,932 | +3.47(+2.06%) |
Jun 29, 2020 | 163.85 | 168.95 | 162.75 | 168.34 | 897,986 | +6.59(+4.07%) |
Jun 26, 2020 | 164.99 | 165.55 | 160.85 | 161.75 | 1,581,353 | -3.83(-2.31%) |
Jun 25, 2020 | 162.46 | 165.77 | 159.65 | 165.58 | 1,011,452 | +2.72(+1.67%) |
Jun 24, 2020 | 168.28 | 168.47 | 161.52 | 162.86 | 1,882,009 | -7.36(-4.32%) |
Jun 23, 2020 | 174.32 | 174.57 | 170.01 | 170.22 | 1,037,036 | -0.94(-0.55%) |
Jun 22, 2020 | 170.87 | 172.15 | 168.56 | 171.16 | 1,075,433 | -0.35(-0.20%) |
Jun 19, 2020 | 177.59 | 177.81 | 170.10 | 171.50 | 1,665,941 | -2.23(-1.28%) |
Jun 18, 2020 | 171.89 | 175.80 | 171.39 | 173.74 | 761,457 | +0.79(+0.46%) |
Jun 17, 2020 | 178.76 | 178.92 | 172.50 | 172.95 | 1,054,400 | -4.76(-2.68%) |
Jun 16, 2020 | 181.87 | 183.66 | 173.15 | 177.71 | 1,228,556 | +5.55(+3.22%) |
Jun 15, 2020 | 161.51 | 172.67 | 161.30 | 172.16 | 1,258,133 | +3.26(+1.93%) |
Jun 12, 2020 | 170.09 | 170.95 | 162.86 | 168.90 | 1,561,619 | +6.32(+3.89%) |
Jun 11, 2020 | 167.56 | 168.86 | 162.31 | 162.58 | 1,519,795 | -12.91(-7.36%) |
Jun 10, 2020 | 182.22 | 182.49 | 175.36 | 175.49 | 1,920,708 | -7.49(-4.09%) |
Jun 09, 2020 | 184.03 | 186.82 | 182.90 | 182.98 | 1,133,021 | -6.52(-3.44%) |
Jun 08, 2020 | 183.46 | 190.84 | 183.46 | 189.50 | 1,389,657 | +6.27(+3.42%) |
Jun 05, 2020 | 192.28 | 196.31 | 182.73 | 183.23 | 2,847,396 | -1.32(-0.72%) |
Jun 04, 2020 | 182.24 | 185.92 | 180.97 | 184.55 | 1,884,346 | +0.53(+0.29%) |
Jun 03, 2020 | 177.18 | 184.33 | 177.18 | 184.03 | 1,788,550 | +10.45(+6.02%) |
Jun 02, 2020 | 173.38 | 174.00 | 171.43 | 173.58 | 1,471,364 | +2.05(+1.20%) |