Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 192.99 | 195.45 | 191.96 | 193.91 | 2,199,619 | +1.43(+0.74%) |
Aug 28, 2020 | 194.26 | 194.94 | 190.72 | 192.47 | 2,323,999 | -0.91(-0.47%) |
Aug 27, 2020 | 197.86 | 198.80 | 191.67 | 193.39 | 4,004,220 | -2.64(-1.35%) |
Aug 26, 2020 | 190.89 | 196.58 | 190.72 | 196.03 | 2,499,478 | +5.22(+2.73%) |
Aug 25, 2020 | 191.26 | 191.69 | 189.71 | 190.81 | 1,615,746 | +0.33(+0.17%) |
Aug 24, 2020 | 193.06 | 193.23 | 190.19 | 190.49 | 2,796,491 | -0.59(-0.31%) |
Aug 21, 2020 | 190.66 | 192.43 | 189.91 | 191.07 | 1,860,490 | +1.09(+0.57%) |
Aug 20, 2020 | 191.54 | 192.10 | 189.67 | 189.99 | 1,726,429 | -2.24(-1.16%) |
Aug 19, 2020 | 191.72 | 193.44 | 190.31 | 192.22 | 1,624,033 | +2.06(+1.09%) |
Aug 18, 2020 | 193.01 | 193.01 | 188.42 | 190.16 | 2,086,266 | -2.64(-1.37%) |
Aug 17, 2020 | 191.42 | 194.28 | 190.48 | 192.80 | 1,984,783 | +2.09(+1.10%) |
Aug 14, 2020 | 188.65 | 191.05 | 188.38 | 190.71 | 1,458,512 | +2.37(+1.26%) |
Aug 13, 2020 | 189.45 | 190.10 | 187.56 | 188.34 | 1,436,973 | -0.72(-0.38%) |
Aug 12, 2020 | 185.38 | 189.58 | 184.02 | 189.06 | 1,835,906 | +5.51(+3.00%) |
Aug 11, 2020 | 185.26 | 185.35 | 183.25 | 183.54 | 1,212,056 | -2.11(-1.14%) |
Aug 10, 2020 | 187.59 | 187.59 | 184.60 | 185.66 | 2,717,336 | -1.92(-1.02%) |
Aug 07, 2020 | 185.56 | 187.85 | 185.15 | 187.58 | 1,550,339 | +2.63(+1.42%) |
Aug 06, 2020 | 186.57 | 187.09 | 182.75 | 184.94 | 1,874,922 | -2.62(-1.40%) |
Aug 05, 2020 | 188.39 | 189.56 | 186.40 | 187.57 | 2,096,970 | -0.14(-0.08%) |
Aug 04, 2020 | 184.50 | 187.87 | 184.00 | 187.71 | 1,836,536 | +2.44(+1.32%) |
Aug 03, 2020 | 183.17 | 185.65 | 183.17 | 185.27 | 1,476,952 | +2.39(+1.31%) |
Jul 31, 2020 | 183.82 | 184.18 | 180.34 | 182.88 | 1,387,923 | -0.88(-0.48%) |
Jul 30, 2020 | 183.50 | 184.49 | 182.58 | 183.76 | 1,097,672 | -0.06(-0.03%) |
Jul 29, 2020 | 183.41 | 184.83 | 183.07 | 183.82 | 1,109,595 | +1.30(+0.71%) |
Jul 28, 2020 | 182.93 | 184.25 | 181.79 | 182.52 | 1,334,487 | +0.08(+0.04%) |
Jul 27, 2020 | 184.21 | 184.69 | 182.04 | 182.45 | 1,536,189 | -1.68(-0.91%) |
Jul 24, 2020 | 183.29 | 185.32 | 182.99 | 184.13 | 1,153,462 | +0.05(+0.03%) |
Jul 23, 2020 | 187.78 | 188.09 | 183.72 | 184.08 | 1,650,437 | -3.36(-1.79%) |
Jul 22, 2020 | 184.23 | 187.72 | 183.22 | 187.44 | 1,784,718 | +3.16(+1.71%) |
Jul 21, 2020 | 184.94 | 185.86 | 182.60 | 184.28 | 1,605,470 | -0.87(-0.47%) |
Jul 20, 2020 | 182.13 | 185.46 | 181.63 | 185.16 | 1,468,226 | +4.12(+2.28%) |
Jul 17, 2020 | 182.65 | 182.81 | 180.63 | 181.03 | 2,296,305 | -0.42(-0.23%) |
Jul 16, 2020 | 181.88 | 183.82 | 179.91 | 181.46 | 1,531,966 | -0.49(-0.27%) |
Jul 15, 2020 | 182.87 | 183.35 | 180.69 | 181.95 | 1,663,114 | -0.29(-0.16%) |
Jul 14, 2020 | 178.68 | 182.35 | 178.21 | 182.24 | 2,081,688 | +3.14(+1.75%) |
Jul 13, 2020 | 181.12 | 183.60 | 178.48 | 179.09 | 1,865,448 | -1.71(-0.95%) |
Jul 10, 2020 | 182.41 | 182.97 | 179.46 | 180.80 | 1,488,704 | -1.44(-0.79%) |
Jul 09, 2020 | 179.28 | 183.02 | 179.18 | 182.25 | 1,808,404 | +3.08(+1.72%) |
Jul 08, 2020 | 180.57 | 180.95 | 178.27 | 179.16 | 2,320,467 | -1.24(-0.69%) |
Jul 07, 2020 | 178.58 | 181.45 | 178.38 | 180.40 | 2,002,602 | +0.65(+0.36%) |
Jul 06, 2020 | 183.01 | 183.28 | 178.74 | 179.75 | 1,824,566 | -1.90(-1.05%) |
Jul 02, 2020 | 183.86 | 183.97 | 181.13 | 181.65 | 1,626,934 | -1.36(-0.74%) |
Jul 01, 2020 | 181.95 | 183.53 | 180.30 | 183.01 | 1,924,466 | +0.37(+0.20%) |
Jun 30, 2020 | 182.18 | 183.16 | 180.35 | 182.64 | 1,986,271 | +0.47(+0.26%) |
Jun 29, 2020 | 182.22 | 183.40 | 180.35 | 182.17 | 2,240,099 | +0.60(+0.33%) |
Jun 26, 2020 | 182.88 | 185.63 | 181.43 | 181.56 | 6,977,029 | -1.23(-0.67%) |
Jun 25, 2020 | 182.87 | 183.84 | 179.91 | 182.79 | 2,638,386 | -1.13(-0.62%) |
Jun 24, 2020 | 181.70 | 184.50 | 180.82 | 183.92 | 2,555,826 | +1.80(+0.99%) |
Jun 23, 2020 | 184.79 | 185.02 | 181.57 | 182.12 | 1,873,701 | -2.08(-1.13%) |
Jun 22, 2020 | 181.75 | 184.71 | 180.85 | 184.20 | 1,503,730 | +3.22(+1.78%) |
Jun 19, 2020 | 185.10 | 185.71 | 180.39 | 180.98 | 2,984,120 | -2.43(-1.33%) |
Jun 18, 2020 | 183.05 | 184.06 | 180.90 | 183.41 | 1,897,957 | +1.50(+0.82%) |
Jun 17, 2020 | 182.83 | 183.40 | 181.04 | 181.92 | 1,826,823 | -1.07(-0.59%) |
Jun 16, 2020 | 181.31 | 183.25 | 179.19 | 182.99 | 2,667,413 | +2.89(+1.61%) |
Jun 15, 2020 | 175.17 | 182.34 | 175.07 | 180.10 | 2,965,504 | +3.70(+2.10%) |
Jun 12, 2020 | 182.39 | 182.81 | 174.03 | 176.40 | 3,336,795 | -4.10(-2.27%) |
Jun 11, 2020 | 182.34 | 184.73 | 179.71 | 180.50 | 2,871,458 | -1.77(-0.97%) |
Jun 10, 2020 | 179.33 | 182.86 | 179.33 | 182.27 | 3,702,822 | +3.72(+2.08%) |
Jun 09, 2020 | 180.34 | 180.43 | 177.35 | 178.55 | 2,661,697 | +0.24(+0.13%) |
Jun 08, 2020 | 176.07 | 179.66 | 176.06 | 178.31 | 3,115,916 | +0.32(+0.18%) |
Jun 05, 2020 | 178.71 | 179.18 | 173.78 | 177.99 | 3,481,891 | -0.21(-0.12%) |
Jun 04, 2020 | 181.91 | 182.87 | 177.54 | 178.20 | 3,249,807 | -3.71(-2.04%) |
Jun 03, 2020 | 183.73 | 183.93 | 180.29 | 181.91 | 2,530,685 | -1.95(-1.06%) |
Jun 02, 2020 | 183.60 | 185.06 | 181.98 | 183.85 | 3,007,856 | +0.27(+0.15%) |