Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 184.79 | 185.53 | 184.28 | 184.83 | 10,233,698 | +0.44(+0.24%) |
Aug 28, 2020 | 183.98 | 185.40 | 183.41 | 184.39 | 13,200,800 | +3.15(+1.74%) |
Aug 27, 2020 | 185.00 | 185.17 | 179.37 | 181.24 | 16,288,296 | -2.12(-1.16%) |
Aug 26, 2020 | 180.26 | 183.58 | 180.20 | 183.36 | 12,711,367 | +2.14(+1.18%) |
Aug 25, 2020 | 181.06 | 181.25 | 179.73 | 181.22 | 10,050,000 | +0.22(+0.12%) |
Aug 24, 2020 | 182.91 | 182.93 | 180.68 | 181.00 | 11,593,391 | -1.03(-0.57%) |
Aug 21, 2020 | 182.14 | 182.81 | 180.47 | 182.03 | 12,713,700 | -1.47(-0.80%) |
Aug 20, 2020 | 181.19 | 183.71 | 180.93 | 183.50 | 16,682,508 | +1.26(+0.69%) |
Aug 19, 2020 | 186.69 | 187.46 | 181.71 | 182.24 | 24,607,080 | -5.94(-3.16%) |
Aug 18, 2020 | 189.18 | 189.40 | 185.63 | 188.18 | 16,270,471 | +1.68(+0.90%) |
Aug 17, 2020 | 184.69 | 187.01 | 184.66 | 186.50 | 15,700,141 | +3.96(+2.17%) |
Aug 14, 2020 | 183.44 | 183.72 | 181.49 | 182.54 | 11,791,900 | -0.79(-0.43%) |
Aug 13, 2020 | 181.56 | 184.70 | 181.36 | 183.33 | 18,583,026 | +4.23(+2.36%) |
Aug 12, 2020 | 182.61 | 183.10 | 179.04 | 179.10 | 28,708,620 | -1.90(-1.05%) |
Aug 11, 2020 | 183.57 | 183.98 | 179.43 | 181.00 | 45,320,824 | -9.15(-4.81%) |
Aug 10, 2020 | 191.20 | 192.61 | 189.66 | 190.15 | 19,047,200 | -0.66(-0.35%) |
Aug 07, 2020 | 192.71 | 192.96 | 189.33 | 190.81 | 24,570,100 | -3.08(-1.59%) |
Aug 06, 2020 | 193.74 | 194.45 | 192.52 | 193.89 | 20,624,378 | +2.54(+1.33%) |
Aug 05, 2020 | 191.65 | 193.13 | 190.62 | 191.35 | 27,184,152 | +1.76(+0.93%) |
Aug 04, 2020 | 185.61 | 189.60 | 185.21 | 189.59 | 20,734,384 | +3.95(+2.13%) |
Aug 03, 2020 | 185.05 | 185.82 | 184.20 | 185.64 | 12,890,383 | +0.21(+0.11%) |
Jul 31, 2020 | 184.51 | 185.75 | 184.16 | 185.43 | 15,885,000 | +1.67(+0.91%) |
Jul 30, 2020 | 183.44 | 184.33 | 182.13 | 183.76 | 18,048,790 | -1.37(-0.74%) |
Jul 29, 2020 | 184.01 | 186.14 | 182.39 | 185.13 | 25,626,194 | +1.38(+0.75%) |
Jul 28, 2020 | 182.02 | 184.26 | 181.42 | 183.75 | 21,154,636 | +1.52(+0.83%) |
Jul 27, 2020 | 181.85 | 182.83 | 181.53 | 182.23 | 20,999,468 | +3.53(+1.98%) |
Jul 24, 2020 | 179.14 | 179.16 | 178.20 | 178.70 | 15,601,300 | +1.52(+0.86%) |
Jul 23, 2020 | 176.17 | 178.41 | 175.65 | 177.18 | 22,997,058 | +1.55(+0.88%) |
Jul 22, 2020 | 174.05 | 175.77 | 173.76 | 175.63 | 18,699,638 | +2.63(+1.52%) |
Jul 21, 2020 | 172.53 | 173.25 | 172.31 | 173.00 | 12,844,520 | +2.06(+1.21%) |
Jul 20, 2020 | 170.76 | 171.07 | 170.27 | 170.94 | 10,085,766 | +0.82(+0.48%) |
Jul 17, 2020 | 169.94 | 170.27 | 169.60 | 170.12 | 10,296,000 | +1.39(+0.82%) |
Jul 16, 2020 | 169.80 | 169.99 | 168.65 | 168.73 | 10,236,645 | -1.61(-0.95%) |
Jul 15, 2020 | 169.62 | 170.43 | 169.39 | 170.34 | 7,530,594 | +0.15(+0.09%) |
Jul 14, 2020 | 168.97 | 170.20 | 168.81 | 170.19 | 9,808,504 | +0.79(+0.47%) |
Jul 13, 2020 | 170.29 | 170.42 | 169.16 | 169.40 | 11,093,778 | +0.21(+0.12%) |
Jul 10, 2020 | 169.95 | 170.15 | 168.57 | 169.19 | 8,218,000 | -0.44(-0.26%) |
Jul 09, 2020 | 170.48 | 170.63 | 168.78 | 169.63 | 13,321,514 | -0.53(-0.31%) |
Jul 08, 2020 | 170.32 | 170.86 | 169.78 | 170.16 | 11,649,107 | +1.12(+0.66%) |
Jul 07, 2020 | 167.41 | 169.04 | 167.38 | 169.04 | 11,608,455 | +1.06(+0.63%) |
Jul 06, 2020 | 167.75 | 168.00 | 167.19 | 167.98 | 7,263,732 | +1.00(+0.60%) |
Jul 02, 2020 | 166.20 | 167.24 | 166.02 | 166.98 | 8,753,400 | +0.36(+0.22%) |
Jul 01, 2020 | 167.05 | 167.06 | 165.34 | 166.62 | 13,212,568 | -0.75(-0.45%) |
Jun 30, 2020 | 166.31 | 167.99 | 166.18 | 167.37 | 12,758,464 | +0.74(+0.44%) |
Jun 29, 2020 | 166.56 | 166.80 | 166.18 | 166.63 | 6,726,110 | +0.09(+0.05%) |
Jun 26, 2020 | 164.87 | 166.56 | 164.22 | 166.54 | 9,753,400 | +0.74(+0.45%) |
Jun 25, 2020 | 165.89 | 165.91 | 165.16 | 165.80 | 7,088,091 | -0.10(-0.06%) |
Jun 24, 2020 | 166.01 | 166.99 | 165.45 | 165.90 | 10,894,909 | -0.58(-0.35%) |
Jun 23, 2020 | 165.63 | 166.52 | 165.52 | 166.48 | 12,134,668 | +1.39(+0.84%) |
Jun 22, 2020 | 165.06 | 165.73 | 164.41 | 165.09 | 12,381,843 | +1.06(+0.65%) |
Jun 19, 2020 | 162.87 | 164.09 | 162.78 | 164.03 | 12,187,300 | +1.79(+1.10%) |
Jun 18, 2020 | 162.20 | 162.32 | 161.44 | 162.24 | 5,395,750 | -0.32(-0.20%) |
Jun 17, 2020 | 162.00 | 162.62 | 161.77 | 162.56 | 4,755,216 | +0.31(+0.19%) |
Jun 16, 2020 | 161.85 | 162.68 | 161.36 | 162.25 | 7,968,609 | -0.08(-0.05%) |
Jun 15, 2020 | 160.52 | 162.56 | 160.16 | 162.33 | 8,535,845 | -0.29(-0.18%) |
Jun 12, 2020 | 163.41 | 163.88 | 162.56 | 162.62 | 6,895,300 | +0.23(+0.14%) |
Jun 11, 2020 | 163.35 | 164.06 | 161.97 | 162.39 | 11,671,157 | -1.18(-0.72%) |
Jun 10, 2020 | 162.10 | 163.63 | 160.52 | 163.57 | 12,998,871 | +2.31(+1.43%) |
Jun 09, 2020 | 161.10 | 161.77 | 160.87 | 161.26 | 9,033,722 | +1.54(+0.96%) |
Jun 08, 2020 | 158.90 | 159.86 | 158.47 | 159.72 | 9,239,831 | +1.71(+1.08%) |
Jun 05, 2020 | 158.72 | 158.72 | 157.03 | 158.01 | 16,021,100 | -3.27(-2.03%) |
Jun 04, 2020 | 161.14 | 161.87 | 159.84 | 161.28 | 10,092,551 | +1.68(+1.05%) |
Jun 03, 2020 | 160.34 | 160.90 | 158.82 | 159.60 | 16,991,150 | -3.00(-1.85%) |
Jun 02, 2020 | 163.89 | 164.08 | 161.86 | 162.60 | 10,387,564 | -1.06(-0.65%) |