Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 191.26 | 191.75 | 189.90 | 190.36 | 104,355 | -1.52(-0.79%) |
Aug 28, 2020 | 191.69 | 192.27 | 190.84 | 191.87 | 93,919 | +0.77(+0.40%) |
Aug 27, 2020 | 193.98 | 194.07 | 189.93 | 191.10 | 194,036 | -3.69(-1.90%) |
Aug 26, 2020 | 191.64 | 195.46 | 191.58 | 194.79 | 220,456 | +1.94(+1.00%) |
Aug 25, 2020 | 193.80 | 193.82 | 191.06 | 192.86 | 89,630 | +1.84(+0.96%) |
Aug 24, 2020 | 192.93 | 192.93 | 190.57 | 191.02 | 103,977 | +1.58(+0.84%) |
Aug 21, 2020 | 187.30 | 190.23 | 187.22 | 189.44 | 130,033 | -1.18(-0.62%) |
Aug 20, 2020 | 188.12 | 191.03 | 187.85 | 190.62 | 116,874 | +0.30(+0.16%) |
Aug 19, 2020 | 192.65 | 192.65 | 190.04 | 190.32 | 156,051 | -1.55(-0.81%) |
Aug 18, 2020 | 194.51 | 195.12 | 191.71 | 191.87 | 142,254 | -0.87(-0.45%) |
Aug 17, 2020 | 191.45 | 194.07 | 191.39 | 192.74 | 228,414 | +2.83(+1.49%) |
Aug 14, 2020 | 190.41 | 191.00 | 188.84 | 189.92 | 233,160 | -0.02(-0.01%) |
Aug 13, 2020 | 189.34 | 192.10 | 189.13 | 189.94 | 251,203 | +1.65(+0.88%) |
Aug 12, 2020 | 186.75 | 189.46 | 186.32 | 188.28 | 377,803 | +6.98(+3.85%) |
Aug 11, 2020 | 183.56 | 184.94 | 181.14 | 181.31 | 234,762 | +1.21(+0.67%) |
Aug 10, 2020 | 179.73 | 180.66 | 178.66 | 180.09 | 153,257 | -1.66(-0.91%) |
Aug 07, 2020 | 182.33 | 183.05 | 180.32 | 181.75 | 122,565 | -0.68(-0.37%) |
Aug 06, 2020 | 181.55 | 183.18 | 180.96 | 182.43 | 129,844 | -0.09(-0.05%) |
Aug 05, 2020 | 183.76 | 184.59 | 181.99 | 182.52 | 370,097 | +1.19(+0.66%) |
Aug 04, 2020 | 178.41 | 182.86 | 178.10 | 181.32 | 494,449 | -0.92(-0.50%) |
Aug 03, 2020 | 177.46 | 184.99 | 176.27 | 182.24 | 422,861 | +4.64(+2.61%) |
Jul 31, 2020 | 176.91 | 177.73 | 174.03 | 177.60 | 277,051 | +0.66(+0.38%) |
Jul 30, 2020 | 174.26 | 177.43 | 174.01 | 176.94 | 148,723 | -1.15(-0.65%) |
Jul 29, 2020 | 176.44 | 178.28 | 175.85 | 178.09 | 156,423 | +3.23(+1.85%) |
Jul 28, 2020 | 174.96 | 176.10 | 174.41 | 174.85 | 97,644 | -1.02(-0.58%) |
Jul 27, 2020 | 177.24 | 178.56 | 174.97 | 175.87 | 308,837 | +0.72(+0.41%) |
Jul 24, 2020 | 175.59 | 176.34 | 174.28 | 175.15 | 132,387 | -2.92(-1.64%) |
Jul 23, 2020 | 179.85 | 181.18 | 177.66 | 178.07 | 249,428 | -0.83(-0.46%) |
Jul 22, 2020 | 178.56 | 179.36 | 177.24 | 178.90 | 118,160 | +2.13(+1.21%) |
Jul 21, 2020 | 178.15 | 178.92 | 176.42 | 176.77 | 164,362 | +0.06(+0.03%) |
Jul 20, 2020 | 174.28 | 177.32 | 173.99 | 176.71 | 158,990 | +3.16(+1.82%) |
Jul 17, 2020 | 173.24 | 173.68 | 171.53 | 173.55 | 118,882 | +0.17(+0.10%) |
Jul 16, 2020 | 173.16 | 173.96 | 172.48 | 173.39 | 109,516 | -1.57(-0.90%) |
Jul 15, 2020 | 175.07 | 176.35 | 174.18 | 174.96 | 152,114 | +0.88(+0.50%) |
Jul 14, 2020 | 170.34 | 174.15 | 170.29 | 174.08 | 176,606 | +1.73(+1.00%) |
Jul 13, 2020 | 175.45 | 176.28 | 171.90 | 172.35 | 338,424 | -2.61(-1.49%) |
Jul 10, 2020 | 174.20 | 175.25 | 172.61 | 174.96 | 152,746 | +1.41(+0.81%) |
Jul 09, 2020 | 173.20 | 173.62 | 170.54 | 173.55 | 280,534 | +1.61(+0.94%) |
Jul 08, 2020 | 171.62 | 172.62 | 170.09 | 171.94 | 194,487 | +2.35(+1.38%) |
Jul 07, 2020 | 172.46 | 172.76 | 169.29 | 169.59 | 149,957 | -2.44(-1.42%) |
Jul 06, 2020 | 171.83 | 173.22 | 171.23 | 172.04 | 218,918 | +3.76(+2.24%) |
Jul 02, 2020 | 170.01 | 170.88 | 168.10 | 168.28 | 145,482 | +0.22(+0.13%) |
Jul 01, 2020 | 165.83 | 168.87 | 164.98 | 168.06 | 197,005 | +0.91(+0.54%) |
Jun 30, 2020 | 164.70 | 168.07 | 164.30 | 167.15 | 193,626 | +0.03(+0.02%) |
Jun 29, 2020 | 167.31 | 167.89 | 165.29 | 167.12 | 133,925 | +1.33(+0.80%) |
Jun 26, 2020 | 168.28 | 168.53 | 165.10 | 165.79 | 134,330 | -0.46(-0.28%) |
Jun 25, 2020 | 163.99 | 166.33 | 162.58 | 166.25 | 151,254 | +1.37(+0.83%) |
Jun 24, 2020 | 166.75 | 167.65 | 163.72 | 164.88 | 171,881 | -4.26(-2.52%) |
Jun 23, 2020 | 170.88 | 171.65 | 169.13 | 169.15 | 188,773 | +1.56(+0.93%) |
Jun 22, 2020 | 168.82 | 168.82 | 166.74 | 167.58 | 177,026 | +3.17(+1.93%) |
Jun 19, 2020 | 164.47 | 166.03 | 163.97 | 164.41 | 187,940 | -0.36(-0.22%) |
Jun 18, 2020 | 164.57 | 165.80 | 163.47 | 164.78 | 132,221 | -1.20(-0.72%) |
Jun 17, 2020 | 165.10 | 166.99 | 164.54 | 165.98 | 240,401 | +0.12(+0.07%) |
Jun 16, 2020 | 169.38 | 169.38 | 164.79 | 165.86 | 247,654 | -0.01(-0.01%) |
Jun 15, 2020 | 161.02 | 166.08 | 160.52 | 165.87 | 185,236 | +1.77(+1.08%) |
Jun 12, 2020 | 166.34 | 166.66 | 161.28 | 164.10 | 193,260 | +2.54(+1.57%) |
Jun 11, 2020 | 165.54 | 167.12 | 160.57 | 161.56 | 359,862 | -10.16(-5.91%) |
Jun 10, 2020 | 171.83 | 172.99 | 170.60 | 171.72 | 215,799 | +1.14(+0.67%) |
Jun 09, 2020 | 168.16 | 171.37 | 167.88 | 170.57 | 334,450 | +1.87(+1.11%) |
Jun 08, 2020 | 167.46 | 169.05 | 165.94 | 168.71 | 180,774 | +1.71(+1.02%) |
Jun 05, 2020 | 169.39 | 170.29 | 166.54 | 167.00 | 453,533 | -3.07(-1.80%) |
Jun 04, 2020 | 170.17 | 172.22 | 170.03 | 170.06 | 326,477 | -2.15(-1.25%) |
Jun 03, 2020 | 170.21 | 172.97 | 170.03 | 172.22 | 280,265 | +4.87(+2.91%) |
Jun 02, 2020 | 165.59 | 167.50 | 165.59 | 167.35 | 228,300 | +1.72(+1.04%) |