Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 170.68 | 172.85 | 169.57 | 171.19 | 918,476 | +0.13(+0.08%) |
Aug 28, 2020 | 173.13 | 174.07 | 170.46 | 171.06 | 858,300 | -1.61(-0.93%) |
Aug 27, 2020 | 175.12 | 175.60 | 171.17 | 172.67 | 1,591,290 | -2.72(-1.55%) |
Aug 26, 2020 | 173.30 | 175.58 | 172.70 | 175.39 | 892,561 | +2.37(+1.37%) |
Aug 25, 2020 | 171.99 | 173.93 | 170.71 | 173.02 | 700,606 | +0.47(+0.27%) |
Aug 24, 2020 | 173.14 | 174.72 | 170.56 | 172.55 | 916,243 | -0.59(-0.34%) |
Aug 21, 2020 | 175.05 | 175.05 | 171.84 | 173.14 | 1,093,100 | -1.29(-0.74%) |
Aug 20, 2020 | 172.00 | 175.51 | 172.00 | 174.43 | 1,148,906 | +1.80(+1.04%) |
Aug 19, 2020 | 175.84 | 176.86 | 171.55 | 172.63 | 1,416,254 | -4.35(-2.46%) |
Aug 18, 2020 | 175.70 | 177.53 | 173.52 | 176.98 | 827,991 | +1.77(+1.01%) |
Aug 17, 2020 | 175.72 | 175.86 | 173.80 | 175.21 | 641,963 | +1.80(+1.04%) |
Aug 14, 2020 | 173.26 | 175.52 | 172.21 | 173.41 | 1,085,700 | +2.13(+1.24%) |
Aug 13, 2020 | 169.22 | 172.48 | 169.13 | 171.28 | 784,911 | +3.17(+1.89%) |
Aug 12, 2020 | 167.02 | 170.26 | 166.14 | 168.11 | 1,234,864 | +1.00(+0.60%) |
Aug 11, 2020 | 173.76 | 173.76 | 165.34 | 167.11 | 1,827,793 | -7.62(-4.36%) |
Aug 10, 2020 | 175.10 | 175.50 | 171.87 | 174.73 | 1,011,407 | -0.23(-0.13%) |
Aug 07, 2020 | 175.32 | 176.55 | 171.65 | 174.96 | 1,280,300 | -2.38(-1.34%) |
Aug 06, 2020 | 176.31 | 177.89 | 174.11 | 177.34 | 1,153,213 | +1.32(+0.75%) |
Aug 05, 2020 | 175.62 | 177.06 | 171.34 | 176.02 | 1,646,527 | -1.50(-0.84%) |
Aug 04, 2020 | 175.69 | 180.61 | 172.06 | 177.52 | 4,546,576 | +9.84(+5.87%) |
Aug 03, 2020 | 165.64 | 169.19 | 164.25 | 167.68 | 3,601,686 | +3.66(+2.23%) |
Jul 31, 2020 | 163.92 | 164.11 | 160.07 | 164.02 | 1,762,300 | +4.46(+2.80%) |
Jul 30, 2020 | 156.72 | 160.55 | 155.92 | 159.56 | 954,531 | +1.74(+1.10%) |
Jul 29, 2020 | 157.56 | 159.24 | 156.86 | 157.82 | 686,639 | +1.41(+0.90%) |
Jul 28, 2020 | 158.11 | 158.94 | 156.02 | 156.41 | 732,511 | -2.83(-1.78%) |
Jul 27, 2020 | 157.16 | 160.26 | 156.67 | 159.24 | 1,144,302 | +3.22(+2.06%) |
Jul 24, 2020 | 150.04 | 156.68 | 148.88 | 156.02 | 1,641,800 | +4.54(+3.00%) |
Jul 23, 2020 | 155.51 | 155.88 | 151.02 | 151.48 | 895,856 | -2.57(-1.67%) |
Jul 22, 2020 | 153.58 | 155.48 | 153.09 | 154.05 | 717,787 | +0.99(+0.65%) |
Jul 21, 2020 | 155.63 | 156.32 | 152.45 | 153.06 | 850,824 | -1.64(-1.06%) |
Jul 20, 2020 | 151.14 | 155.21 | 150.88 | 154.70 | 846,458 | +4.12(+2.74%) |
Jul 17, 2020 | 150.68 | 151.14 | 148.71 | 150.58 | 1,055,400 | +0.27(+0.18%) |
Jul 16, 2020 | 150.52 | 151.17 | 148.12 | 150.31 | 786,401 | -0.97(-0.64%) |
Jul 15, 2020 | 150.02 | 152.05 | 147.95 | 151.28 | 1,499,594 | +0.23(+0.15%) |
Jul 14, 2020 | 145.51 | 151.28 | 144.14 | 151.05 | 1,284,081 | +4.23(+2.88%) |
Jul 13, 2020 | 154.46 | 155.99 | 146.15 | 146.82 | 1,670,954 | -7.09(-4.61%) |
Jul 10, 2020 | 150.85 | 154.88 | 150.23 | 153.91 | 1,313,500 | +3.15(+2.09%) |
Jul 09, 2020 | 149.00 | 151.32 | 148.24 | 150.76 | 1,150,821 | +3.24(+2.20%) |
Jul 08, 2020 | 148.74 | 148.75 | 145.48 | 147.52 | 1,557,111 | +0.25(+0.17%) |
Jul 07, 2020 | 146.05 | 149.87 | 145.68 | 147.27 | 1,680,377 | +1.59(+1.09%) |
Jul 06, 2020 | 145.00 | 147.80 | 144.34 | 145.68 | 2,320,658 | +1.28(+0.89%) |
Jul 02, 2020 | 145.01 | 146.09 | 143.51 | 144.40 | 1,578,700 | +0.29(+0.20%) |
Jul 01, 2020 | 138.40 | 144.56 | 137.50 | 144.11 | 2,025,608 | +4.54(+3.25%) |
Jun 30, 2020 | 138.37 | 140.78 | 138.13 | 139.57 | 3,111,550 | +1.78(+1.29%) |
Jun 29, 2020 | 141.93 | 142.01 | 136.81 | 137.79 | 1,555,332 | -3.39(-2.40%) |
Jun 26, 2020 | 140.50 | 141.94 | 137.54 | 141.18 | 3,061,600 | +0.78(+0.56%) |
Jun 25, 2020 | 140.59 | 140.76 | 137.31 | 140.40 | 1,281,816 | +0.53(+0.38%) |
Jun 24, 2020 | 142.87 | 143.43 | 137.40 | 139.87 | 1,480,028 | -3.50(-2.44%) |
Jun 23, 2020 | 141.70 | 145.42 | 141.58 | 143.37 | 1,282,707 | +2.23(+1.58%) |
Jun 22, 2020 | 141.98 | 143.20 | 139.93 | 141.14 | 1,587,600 | -1.47(-1.03%) |
Jun 19, 2020 | 142.32 | 142.95 | 139.46 | 142.61 | 2,895,100 | +1.36(+0.96%) |
Jun 18, 2020 | 139.76 | 141.63 | 139.00 | 141.25 | 1,108,328 | +2.33(+1.68%) |
Jun 17, 2020 | 136.16 | 139.84 | 136.16 | 138.92 | 2,007,003 | +3.25(+2.40%) |
Jun 16, 2020 | 137.92 | 138.69 | 135.07 | 135.67 | 1,408,563 | -1.48(-1.08%) |
Jun 15, 2020 | 134.14 | 137.94 | 133.88 | 137.15 | 2,109,610 | +3.15(+2.35%) |
Jun 12, 2020 | 137.59 | 137.81 | 130.99 | 134.00 | 2,586,400 | -0.92(-0.68%) |
Jun 11, 2020 | 137.12 | 138.08 | 134.06 | 134.92 | 1,922,392 | -2.39(-1.74%) |
Jun 10, 2020 | 135.70 | 139.42 | 135.19 | 137.31 | 2,132,817 | +2.90(+2.16%) |
Jun 09, 2020 | 134.97 | 136.95 | 132.53 | 134.41 | 1,701,986 | -0.39(-0.29%) |
Jun 08, 2020 | 127.24 | 134.98 | 125.78 | 134.80 | 2,954,221 | +5.89(+4.57%) |
Jun 05, 2020 | 125.26 | 129.01 | 124.86 | 128.91 | 3,317,900 | +1.32(+1.03%) |
Jun 04, 2020 | 129.11 | 130.29 | 125.78 | 127.59 | 2,646,610 | -1.71(-1.32%) |
Jun 03, 2020 | 134.00 | 134.01 | 128.26 | 129.30 | 3,074,004 | -5.30(-3.94%) |
Jun 02, 2020 | 135.04 | 135.76 | 132.34 | 134.60 | 1,800,777 | -1.62(-1.19%) |