Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 173.07 | 173.07 | 171.24 | 171.52 | 2,021,227 | -0.63(-0.37%) |
Aug 28, 2020 | 169.62 | 172.73 | 168.59 | 172.15 | 1,483,716 | +2.56(+1.51%) |
Aug 27, 2020 | 170.68 | 171.15 | 168.76 | 169.59 | 1,791,802 | -0.53(-0.31%) |
Aug 26, 2020 | 169.14 | 170.80 | 167.04 | 170.12 | 1,930,538 | +1.25(+0.74%) |
Aug 25, 2020 | 167.85 | 169.53 | 167.34 | 168.87 | 2,747,725 | +1.53(+0.91%) |
Aug 24, 2020 | 164.44 | 167.43 | 162.69 | 167.35 | 2,336,257 | +4.02(+2.46%) |
Aug 21, 2020 | 163.11 | 163.78 | 161.55 | 163.33 | 2,036,674 | +0.41(+0.25%) |
Aug 20, 2020 | 163.03 | 165.19 | 162.20 | 162.92 | 1,847,673 | -1.64(-1.00%) |
Aug 19, 2020 | 167.14 | 167.14 | 163.65 | 164.56 | 1,670,786 | -0.63(-0.38%) |
Aug 18, 2020 | 167.23 | 167.44 | 162.51 | 165.19 | 2,458,665 | -2.11(-1.26%) |
Aug 17, 2020 | 168.03 | 169.56 | 167.02 | 167.30 | 1,604,143 | -0.22(-0.13%) |
Aug 14, 2020 | 167.76 | 169.25 | 167.02 | 167.52 | 1,230,509 | -0.87(-0.52%) |
Aug 13, 2020 | 167.43 | 169.75 | 167.17 | 168.40 | 1,139,956 | +0.39(+0.23%) |
Aug 12, 2020 | 167.29 | 169.43 | 167.28 | 168.01 | 1,758,595 | +2.01(+1.21%) |
Aug 11, 2020 | 166.68 | 168.85 | 163.95 | 166.00 | 1,859,321 | +0.65(+0.39%) |
Aug 10, 2020 | 169.21 | 170.24 | 164.05 | 165.35 | 2,224,494 | -4.44(-2.61%) |
Aug 07, 2020 | 169.92 | 170.26 | 167.17 | 169.78 | 1,586,997 | -1.62(-0.95%) |
Aug 06, 2020 | 169.29 | 172.38 | 168.50 | 171.41 | 1,363,945 | +2.10(+1.24%) |
Aug 05, 2020 | 170.34 | 171.88 | 168.58 | 169.31 | 2,131,638 | +0.11(+0.06%) |
Aug 04, 2020 | 173.83 | 175.21 | 167.64 | 169.20 | 2,655,353 | -4.67(-2.69%) |
Aug 03, 2020 | 176.26 | 180.12 | 171.57 | 173.87 | 4,656,230 | +0.99(+0.57%) |
Jul 31, 2020 | 172.06 | 173.06 | 168.58 | 172.88 | 2,883,203 | +1.88(+1.10%) |
Jul 30, 2020 | 169.46 | 171.71 | 167.13 | 171.00 | 2,112,398 | -1.24(-0.72%) |
Jul 29, 2020 | 168.57 | 172.67 | 168.24 | 172.24 | 1,452,256 | +5.33(+3.19%) |
Jul 28, 2020 | 168.43 | 170.59 | 166.78 | 166.91 | 1,403,592 | -2.35(-1.39%) |
Jul 27, 2020 | 168.25 | 169.91 | 166.63 | 169.26 | 1,230,044 | +1.61(+0.96%) |
Jul 24, 2020 | 168.78 | 169.04 | 166.19 | 167.65 | 1,029,303 | -2.29(-1.35%) |
Jul 23, 2020 | 171.82 | 174.29 | 169.16 | 169.94 | 994,901 | -2.73(-1.58%) |
Jul 22, 2020 | 168.85 | 172.90 | 168.31 | 172.67 | 1,553,027 | +3.64(+2.15%) |
Jul 21, 2020 | 169.81 | 170.99 | 168.18 | 169.03 | 1,226,059 | -0.05(-0.03%) |
Jul 20, 2020 | 166.18 | 169.95 | 164.91 | 169.08 | 1,706,759 | +2.16(+1.29%) |
Jul 17, 2020 | 163.07 | 167.36 | 162.06 | 166.92 | 1,988,998 | +5.18(+3.20%) |
Jul 16, 2020 | 162.86 | 163.52 | 160.64 | 161.74 | 1,283,337 | -2.59(-1.58%) |
Jul 15, 2020 | 161.45 | 166.88 | 160.90 | 164.34 | 2,721,527 | +5.99(+3.78%) |
Jul 14, 2020 | 155.99 | 158.45 | 153.76 | 158.34 | 1,993,273 | +2.21(+1.42%) |
Jul 13, 2020 | 161.17 | 161.59 | 155.79 | 156.13 | 2,216,255 | -3.66(-2.29%) |
Jul 10, 2020 | 158.18 | 160.19 | 157.41 | 159.79 | 1,707,062 | +0.37(+0.23%) |
Jul 09, 2020 | 163.47 | 164.48 | 156.56 | 159.42 | 2,044,369 | -4.14(-2.53%) |
Jul 08, 2020 | 163.35 | 165.17 | 161.71 | 163.56 | 1,467,340 | +0.84(+0.51%) |
Jul 07, 2020 | 165.39 | 169.38 | 162.39 | 162.72 | 1,777,487 | -3.41(-2.05%) |
Jul 06, 2020 | 169.24 | 169.91 | 164.95 | 166.13 | 1,800,033 | -0.38(-0.23%) |
Jul 02, 2020 | 168.57 | 170.30 | 166.28 | 166.51 | 1,561,666 | -0.03(-0.02%) |
Jul 01, 2020 | 165.09 | 168.66 | 164.82 | 166.54 | 2,065,082 | +1.82(+1.10%) |
Jun 30, 2020 | 161.08 | 165.75 | 160.53 | 164.72 | 2,223,490 | +2.96(+1.83%) |
Jun 29, 2020 | 159.13 | 162.02 | 157.24 | 161.76 | 2,326,681 | +3.55(+2.24%) |
Jun 26, 2020 | 162.17 | 163.22 | 157.96 | 158.22 | 13,826,091 | -4.51(-2.77%) |
Jun 25, 2020 | 161.77 | 162.96 | 159.69 | 162.72 | 2,100,352 | +0.63(+0.39%) |
Jun 24, 2020 | 170.65 | 170.96 | 161.99 | 162.09 | 2,408,548 | -10.00(-5.81%) |
Jun 23, 2020 | 174.00 | 174.28 | 171.15 | 172.10 | 1,542,865 | -0.07(-0.04%) |
Jun 22, 2020 | 171.12 | 172.70 | 170.02 | 172.16 | 1,838,589 | +1.16(+0.68%) |
Jun 19, 2020 | 178.42 | 178.93 | 170.92 | 171.00 | 2,254,047 | -4.23(-2.42%) |
Jun 18, 2020 | 174.74 | 176.22 | 173.41 | 175.23 | 1,475,733 | -0.51(-0.29%) |
Jun 17, 2020 | 181.70 | 181.70 | 175.30 | 175.75 | 2,076,634 | -4.82(-2.67%) |
Jun 16, 2020 | 180.53 | 182.17 | 176.16 | 180.56 | 2,048,223 | +5.74(+3.28%) |
Jun 15, 2020 | 169.18 | 175.53 | 167.72 | 174.82 | 1,925,136 | +1.40(+0.81%) |
Jun 12, 2020 | 176.40 | 176.88 | 168.78 | 173.43 | 1,510,695 | +3.07(+1.80%) |
Jun 11, 2020 | 177.72 | 178.25 | 168.86 | 170.36 | 2,543,674 | -13.02(-7.10%) |
Jun 10, 2020 | 180.50 | 185.61 | 178.76 | 183.38 | 1,824,371 | +3.46(+1.92%) |
Jun 09, 2020 | 182.57 | 183.06 | 179.61 | 179.91 | 1,671,682 | -4.20(-2.28%) |
Jun 08, 2020 | 182.40 | 185.08 | 182.10 | 184.11 | 1,268,439 | +0.37(+0.20%) |
Jun 05, 2020 | 182.14 | 185.01 | 179.75 | 183.75 | 2,137,629 | +5.72(+3.21%) |
Jun 04, 2020 | 181.82 | 182.63 | 175.78 | 178.03 | 1,835,309 | -5.43(-2.96%) |
Jun 03, 2020 | 177.02 | 183.70 | 175.74 | 183.46 | 2,236,564 | +7.50(+4.26%) |
Jun 02, 2020 | 178.02 | 178.39 | 175.21 | 175.96 | 1,596,802 | -0.29(-0.17%) |