Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 196.07 | 197.42 | 195.42 | 196.07 | 3,158,847 | -0.13(-0.07%) |
Aug 28, 2020 | 194.29 | 197.84 | 193.34 | 196.20 | 3,518,719 | +2.48(+1.28%) |
Aug 27, 2020 | 195.68 | 197.29 | 193.64 | 193.72 | 3,534,067 | -1.43(-0.73%) |
Aug 26, 2020 | 193.63 | 195.75 | 193.18 | 195.15 | 2,537,714 | +1.01(+0.52%) |
Aug 25, 2020 | 195.33 | 195.54 | 193.75 | 194.14 | 2,521,960 | +0.03(+0.01%) |
Aug 24, 2020 | 193.78 | 194.91 | 192.57 | 194.11 | 2,698,239 | +0.96(+0.50%) |
Aug 21, 2020 | 191.68 | 193.71 | 191.04 | 193.15 | 3,817,094 | +1.54(+0.81%) |
Aug 20, 2020 | 190.00 | 192.62 | 189.98 | 191.61 | 2,283,752 | +0.34(+0.18%) |
Aug 19, 2020 | 191.92 | 192.79 | 190.48 | 191.27 | 2,969,370 | -0.74(-0.39%) |
Aug 18, 2020 | 191.04 | 192.11 | 189.19 | 192.01 | 3,200,254 | +1.51(+0.79%) |
Aug 17, 2020 | 188.93 | 191.26 | 188.84 | 190.50 | 2,868,710 | +1.50(+0.79%) |
Aug 14, 2020 | 188.02 | 189.28 | 187.34 | 189.01 | 2,256,651 | +0.49(+0.26%) |
Aug 13, 2020 | 188.03 | 189.21 | 187.47 | 188.51 | 1,966,178 | +0.43(+0.23%) |
Aug 12, 2020 | 188.85 | 189.34 | 187.50 | 188.09 | 2,373,799 | +0.93(+0.50%) |
Aug 11, 2020 | 187.15 | 189.36 | 186.47 | 187.15 | 2,714,531 | +0.80(+0.43%) |
Aug 10, 2020 | 186.56 | 187.30 | 184.91 | 186.35 | 3,049,031 | -0.44(-0.24%) |
Aug 07, 2020 | 185.66 | 187.30 | 185.59 | 186.79 | 3,264,049 | +1.30(+0.70%) |
Aug 06, 2020 | 181.47 | 185.88 | 181.10 | 185.49 | 3,460,389 | +3.58(+1.97%) |
Aug 05, 2020 | 182.59 | 183.05 | 180.68 | 181.91 | 2,499,394 | -0.09(-0.05%) |
Aug 04, 2020 | 177.98 | 182.31 | 177.42 | 182.00 | 4,053,030 | +4.53(+2.55%) |
Aug 03, 2020 | 177.41 | 178.57 | 176.74 | 177.48 | 3,443,406 | +0.11(+0.06%) |
Jul 31, 2020 | 177.25 | 177.73 | 174.96 | 177.37 | 3,500,098 | -1.03(-0.58%) |
Jul 30, 2020 | 178.02 | 179.30 | 176.13 | 178.40 | 2,963,115 | -0.73(-0.41%) |
Jul 29, 2020 | 179.21 | 181.18 | 178.67 | 179.13 | 3,661,062 | -0.03(-0.02%) |
Jul 28, 2020 | 181.31 | 182.49 | 178.48 | 179.16 | 6,627,921 | -4.75(-2.58%) |
Jul 27, 2020 | 181.71 | 184.89 | 181.41 | 183.90 | 4,970,424 | +2.48(+1.37%) |
Jul 24, 2020 | 179.75 | 181.59 | 178.69 | 181.42 | 2,409,781 | +1.07(+0.59%) |
Jul 23, 2020 | 181.18 | 181.92 | 178.95 | 180.35 | 2,959,731 | -0.98(-0.54%) |
Jul 22, 2020 | 176.39 | 182.27 | 176.24 | 181.33 | 3,816,844 | +5.15(+2.92%) |
Jul 21, 2020 | 175.59 | 177.93 | 175.29 | 176.18 | 3,839,654 | +1.25(+0.71%) |
Jul 20, 2020 | 174.28 | 175.99 | 173.80 | 174.93 | 2,362,995 | +0.12(+0.07%) |
Jul 17, 2020 | 174.68 | 175.19 | 173.58 | 174.81 | 2,161,026 | +0.51(+0.29%) |
Jul 16, 2020 | 174.48 | 175.98 | 173.60 | 174.30 | 2,311,299 | -0.78(-0.44%) |
Jul 15, 2020 | 177.02 | 177.11 | 173.35 | 175.08 | 4,091,136 | +0.96(+0.55%) |
Jul 14, 2020 | 168.98 | 174.23 | 168.65 | 174.12 | 4,532,494 | +5.29(+3.14%) |
Jul 13, 2020 | 169.44 | 172.50 | 168.63 | 168.82 | 3,528,056 | +0.04(+0.02%) |
Jul 10, 2020 | 167.78 | 169.30 | 167.08 | 168.78 | 2,973,232 | +0.50(+0.30%) |
Jul 09, 2020 | 170.01 | 170.35 | 166.72 | 168.28 | 2,554,836 | -1.39(-0.82%) |
Jul 08, 2020 | 169.35 | 170.93 | 168.67 | 169.67 | 3,040,422 | +0.03(+0.02%) |
Jul 07, 2020 | 171.06 | 171.50 | 169.12 | 169.64 | 2,627,916 | -2.45(-1.42%) |
Jul 06, 2020 | 169.81 | 172.29 | 168.11 | 172.09 | 3,473,424 | +4.55(+2.71%) |
Jul 02, 2020 | 170.72 | 170.72 | 166.94 | 167.54 | 2,946,615 | -1.04(-0.62%) |
Jul 01, 2020 | 168.85 | 170.21 | 167.73 | 168.59 | 2,402,343 | +0.17(+0.10%) |
Jun 30, 2020 | 167.00 | 169.08 | 166.06 | 168.41 | 3,464,759 | +1.53(+0.91%) |
Jun 29, 2020 | 164.85 | 166.91 | 163.57 | 166.89 | 2,872,161 | +2.79(+1.70%) |
Jun 26, 2020 | 166.49 | 166.90 | 163.31 | 164.09 | 5,594,308 | -2.76(-1.65%) |
Jun 25, 2020 | 167.53 | 168.06 | 164.62 | 166.85 | 3,444,015 | -1.40(-0.83%) |
Jun 24, 2020 | 168.86 | 169.54 | 165.55 | 168.25 | 4,541,489 | -2.13(-1.25%) |
Jun 23, 2020 | 173.05 | 173.21 | 170.10 | 170.37 | 3,232,900 | -0.77(-0.45%) |
Jun 22, 2020 | 169.81 | 171.42 | 168.79 | 171.14 | 3,529,198 | +0.82(+0.48%) |
Jun 19, 2020 | 175.55 | 175.61 | 170.29 | 170.32 | 6,862,181 | -2.68(-1.55%) |
Jun 18, 2020 | 173.47 | 174.13 | 171.53 | 172.99 | 3,453,430 | -1.19(-0.68%) |
Jun 17, 2020 | 175.21 | 176.09 | 173.84 | 174.18 | 3,453,776 | +0.43(+0.25%) |
Jun 16, 2020 | 175.29 | 176.66 | 171.19 | 173.75 | 5,950,370 | +0.76(+0.44%) |
Jun 15, 2020 | 168.53 | 173.57 | 168.10 | 172.99 | 4,928,510 | +0.29(+0.17%) |
Jun 12, 2020 | 174.98 | 174.98 | 169.31 | 172.70 | 4,500,267 | +1.52(+0.89%) |
Jun 11, 2020 | 174.28 | 176.12 | 170.11 | 171.19 | 6,346,497 | -7.57(-4.23%) |
Jun 10, 2020 | 181.79 | 182.18 | 178.64 | 178.75 | 3,784,653 | -3.40(-1.86%) |
Jun 09, 2020 | 182.93 | 184.02 | 181.69 | 182.15 | 4,083,699 | -2.86(-1.54%) |
Jun 08, 2020 | 178.65 | 185.08 | 178.61 | 185.01 | 4,867,306 | +5.01(+2.78%) |
Jun 05, 2020 | 180.76 | 182.73 | 179.18 | 180.00 | 5,179,168 | +3.58(+2.03%) |
Jun 04, 2020 | 175.58 | 177.35 | 174.94 | 176.42 | 3,800,027 | -0.04(-0.03%) |
Jun 03, 2020 | 172.06 | 176.94 | 171.72 | 176.46 | 4,250,812 | +5.20(+3.04%) |
Jun 02, 2020 | 172.00 | 172.15 | 169.89 | 171.26 | 3,421,463 | +0.16(+0.10%) |