Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 165.77 | 167.31 | 165.23 | 166.49 | 1,631,359 | +0.78(+0.47%) |
Aug 28, 2020 | 167.39 | 167.42 | 165.11 | 165.70 | 1,190,592 | -1.18(-0.71%) |
Aug 27, 2020 | 165.84 | 168.30 | 165.51 | 166.88 | 1,405,481 | +1.72(+1.04%) |
Aug 26, 2020 | 165.93 | 166.08 | 164.42 | 165.16 | 1,799,112 | -1.58(-0.95%) |
Aug 25, 2020 | 169.12 | 170.58 | 166.73 | 166.74 | 1,255,097 | -1.39(-0.83%) |
Aug 24, 2020 | 165.19 | 168.53 | 164.07 | 168.13 | 999,987 | +3.63(+2.21%) |
Aug 21, 2020 | 164.22 | 166.08 | 163.96 | 164.51 | 1,786,702 | -0.34(-0.21%) |
Aug 20, 2020 | 166.04 | 167.33 | 164.60 | 164.85 | 1,056,677 | -2.04(-1.23%) |
Aug 19, 2020 | 165.90 | 167.83 | 165.80 | 166.89 | 1,212,943 | +0.18(+0.11%) |
Aug 18, 2020 | 167.23 | 168.24 | 165.55 | 166.71 | 1,079,025 | -0.53(-0.31%) |
Aug 17, 2020 | 168.46 | 170.56 | 166.68 | 167.23 | 1,521,069 | -0.95(-0.56%) |
Aug 14, 2020 | 164.39 | 168.79 | 164.11 | 168.18 | 1,279,286 | +1.48(+0.89%) |
Aug 13, 2020 | 166.85 | 170.01 | 165.95 | 166.70 | 1,648,773 | -1.94(-1.15%) |
Aug 12, 2020 | 168.88 | 170.82 | 167.01 | 168.63 | 2,186,376 | +2.24(+1.35%) |
Aug 11, 2020 | 167.94 | 171.10 | 166.34 | 166.39 | 2,085,253 | +1.34(+0.81%) |
Aug 10, 2020 | 161.69 | 165.81 | 161.57 | 165.05 | 1,586,949 | +3.26(+2.02%) |
Aug 07, 2020 | 160.13 | 163.03 | 159.72 | 161.79 | 1,620,169 | +1.81(+1.13%) |
Aug 06, 2020 | 157.62 | 159.97 | 157.62 | 159.97 | 1,630,129 | +1.41(+0.89%) |
Aug 05, 2020 | 155.06 | 159.40 | 154.99 | 158.56 | 2,071,002 | +4.47(+2.90%) |
Aug 04, 2020 | 155.47 | 156.25 | 153.31 | 154.10 | 1,622,141 | -0.54(-0.35%) |
Aug 03, 2020 | 156.59 | 157.16 | 154.57 | 154.64 | 2,151,759 | -0.41(-0.27%) |
Jul 31, 2020 | 159.17 | 160.88 | 153.68 | 155.06 | 2,502,990 | -4.51(-2.83%) |
Jul 30, 2020 | 158.22 | 160.44 | 157.56 | 159.57 | 1,361,716 | +0.21(+0.13%) |
Jul 29, 2020 | 158.46 | 159.96 | 157.42 | 159.36 | 1,501,888 | +1.47(+0.93%) |
Jul 28, 2020 | 153.72 | 159.38 | 153.72 | 157.88 | 1,163,569 | +3.55(+2.30%) |
Jul 27, 2020 | 157.06 | 158.07 | 153.76 | 154.34 | 1,066,637 | -3.40(-2.15%) |
Jul 24, 2020 | 158.81 | 161.20 | 155.87 | 157.74 | 1,377,643 | -1.32(-0.83%) |
Jul 23, 2020 | 159.74 | 161.13 | 158.22 | 159.05 | 888,140 | -0.62(-0.39%) |
Jul 22, 2020 | 155.05 | 160.36 | 154.43 | 159.67 | 1,053,816 | +4.10(+2.63%) |
Jul 21, 2020 | 155.90 | 157.21 | 155.10 | 155.57 | 1,186,542 | +1.65(+1.07%) |
Jul 20, 2020 | 156.07 | 156.55 | 152.76 | 153.92 | 1,163,975 | -2.63(-1.68%) |
Jul 17, 2020 | 154.71 | 157.90 | 154.11 | 156.56 | 1,681,832 | +2.70(+1.75%) |
Jul 16, 2020 | 152.18 | 154.94 | 151.08 | 153.86 | 1,331,021 | +0.18(+0.12%) |
Jul 15, 2020 | 152.76 | 155.52 | 152.09 | 153.67 | 1,356,361 | +4.12(+2.75%) |
Jul 14, 2020 | 149.32 | 149.88 | 146.25 | 149.56 | 1,434,198 | -0.06(-0.04%) |
Jul 13, 2020 | 150.77 | 152.26 | 148.68 | 149.62 | 1,567,300 | -0.07(-0.05%) |
Jul 10, 2020 | 147.32 | 150.15 | 147.32 | 149.69 | 1,786,702 | +2.50(+1.70%) |
Jul 09, 2020 | 151.16 | 151.98 | 146.97 | 147.20 | 2,261,256 | -4.47(-2.95%) |
Jul 08, 2020 | 154.57 | 154.57 | 150.74 | 151.66 | 1,843,747 | -2.79(-1.81%) |
Jul 07, 2020 | 158.75 | 160.21 | 154.37 | 154.46 | 1,447,207 | -5.82(-3.63%) |
Jul 06, 2020 | 160.90 | 161.09 | 158.26 | 160.28 | 1,352,591 | +1.84(+1.16%) |
Jul 02, 2020 | 158.44 | 160.07 | 155.81 | 158.44 | 1,917,518 | +1.39(+0.89%) |
Jul 01, 2020 | 157.92 | 159.26 | 156.86 | 157.04 | 1,820,854 | +0.75(+0.48%) |
Jun 30, 2020 | 160.04 | 161.34 | 155.64 | 156.29 | 2,705,538 | -4.72(-2.93%) |
Jun 29, 2020 | 158.25 | 161.74 | 157.05 | 161.01 | 1,492,866 | +4.78(+3.06%) |
Jun 26, 2020 | 157.51 | 160.43 | 155.34 | 156.23 | 7,787,647 | -1.09(-0.69%) |
Jun 25, 2020 | 153.99 | 158.21 | 150.78 | 157.32 | 2,946,262 | +2.35(+1.52%) |
Jun 24, 2020 | 162.01 | 162.11 | 154.72 | 154.97 | 3,128,754 | -8.30(-5.08%) |
Jun 23, 2020 | 171.05 | 171.42 | 163.04 | 163.27 | 2,587,498 | -6.40(-3.77%) |
Jun 22, 2020 | 167.65 | 170.75 | 165.36 | 169.67 | 1,736,493 | +1.81(+1.08%) |
Jun 19, 2020 | 176.39 | 176.39 | 167.66 | 167.87 | 3,629,205 | -5.54(-3.19%) |
Jun 18, 2020 | 175.22 | 176.56 | 172.37 | 173.40 | 1,231,747 | -2.93(-1.66%) |
Jun 17, 2020 | 176.12 | 177.87 | 173.87 | 176.33 | 1,185,700 | +0.39(+0.22%) |
Jun 16, 2020 | 177.20 | 181.34 | 175.03 | 175.95 | 1,816,971 | +2.68(+1.55%) |
Jun 15, 2020 | 174.13 | 176.42 | 171.34 | 173.27 | 2,248,239 | -4.65(-2.61%) |
Jun 12, 2020 | 185.25 | 185.75 | 175.03 | 177.92 | 1,434,638 | -3.09(-1.71%) |
Jun 11, 2020 | 184.56 | 186.30 | 180.82 | 181.01 | 1,944,481 | -9.39(-4.93%) |
Jun 10, 2020 | 192.12 | 192.71 | 188.58 | 190.40 | 1,289,923 | -1.46(-0.76%) |
Jun 09, 2020 | 190.34 | 192.91 | 190.33 | 191.85 | 1,616,801 | -1.27(-0.66%) |
Jun 08, 2020 | 190.44 | 193.23 | 188.98 | 193.13 | 1,617,898 | +4.41(+2.34%) |
Jun 05, 2020 | 189.47 | 191.79 | 187.53 | 188.71 | 1,893,526 | +4.97(+2.70%) |
Jun 04, 2020 | 184.23 | 186.43 | 182.93 | 183.75 | 1,639,601 | -1.04(-0.56%) |
Jun 03, 2020 | 181.26 | 185.85 | 180.62 | 184.79 | 1,925,628 | +5.56(+3.10%) |
Jun 02, 2020 | 180.72 | 181.11 | 177.73 | 179.23 | 2,136,651 | -1.43(-0.79%) |