Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 152.49 | 159.04 | 152.48 | 158.34 | 1,224,849 | +4.68(+3.05%) |
Aug 28, 2020 | 154.14 | 154.22 | 151.55 | 153.66 | 570,600 | -0.45(-0.29%) |
Aug 27, 2020 | 155.11 | 156.12 | 152.97 | 154.11 | 651,550 | -0.37(-0.24%) |
Aug 26, 2020 | 154.00 | 154.88 | 152.56 | 154.48 | 642,566 | -0.41(-0.26%) |
Aug 25, 2020 | 154.16 | 155.79 | 153.11 | 154.89 | 645,425 | +0.03(+0.02%) |
Aug 24, 2020 | 158.37 | 159.32 | 153.76 | 154.86 | 630,945 | -2.64(-1.68%) |
Aug 21, 2020 | 158.50 | 158.61 | 155.70 | 157.50 | 555,400 | -1.00(-0.63%) |
Aug 20, 2020 | 157.13 | 159.09 | 156.22 | 158.50 | 489,429 | +0.78(+0.49%) |
Aug 19, 2020 | 157.76 | 159.77 | 156.25 | 157.72 | 464,607 | +0.15(+0.10%) |
Aug 18, 2020 | 161.11 | 161.34 | 156.58 | 157.57 | 696,794 | -4.25(-2.63%) |
Aug 17, 2020 | 157.94 | 162.50 | 157.75 | 161.82 | 585,858 | +4.55(+2.89%) |
Aug 14, 2020 | 160.00 | 160.72 | 156.85 | 157.27 | 444,300 | -2.87(-1.79%) |
Aug 13, 2020 | 158.47 | 160.82 | 157.91 | 160.14 | 601,907 | +1.35(+0.85%) |
Aug 12, 2020 | 153.93 | 158.89 | 153.69 | 158.79 | 730,037 | +3.80(+2.45%) |
Aug 11, 2020 | 155.94 | 157.61 | 153.05 | 154.99 | 887,109 | -2.71(-1.72%) |
Aug 10, 2020 | 159.51 | 159.72 | 154.27 | 157.70 | 914,518 | -2.75(-1.71%) |
Aug 07, 2020 | 161.52 | 162.75 | 158.74 | 160.45 | 727,600 | -1.35(-0.83%) |
Aug 06, 2020 | 163.80 | 164.17 | 159.25 | 161.80 | 733,405 | -0.79(-0.49%) |
Aug 05, 2020 | 164.80 | 165.96 | 162.13 | 162.59 | 907,765 | -2.48(-1.50%) |
Aug 04, 2020 | 168.73 | 168.73 | 162.84 | 165.07 | 703,213 | -3.97(-2.35%) |
Aug 03, 2020 | 166.27 | 169.15 | 164.39 | 169.04 | 990,222 | +2.77(+1.67%) |
Jul 31, 2020 | 169.99 | 170.01 | 157.66 | 166.27 | 2,346,300 | -4.87(-2.85%) |
Jul 30, 2020 | 167.95 | 172.82 | 167.22 | 171.14 | 918,430 | +2.72(+1.62%) |
Jul 29, 2020 | 172.48 | 173.90 | 168.25 | 168.42 | 1,477,892 | -2.93(-1.71%) |
Jul 28, 2020 | 172.45 | 174.37 | 170.69 | 171.35 | 1,170,702 | -0.01(-0.01%) |
Jul 27, 2020 | 170.20 | 172.71 | 168.07 | 171.36 | 2,177,473 | +2.55(+1.51%) |
Jul 24, 2020 | 169.61 | 170.80 | 166.73 | 168.81 | 1,056,900 | -4.09(-2.36%) |
Jul 23, 2020 | 176.73 | 180.39 | 172.54 | 172.90 | 786,368 | -3.93(-2.22%) |
Jul 22, 2020 | 179.00 | 179.43 | 174.75 | 176.83 | 660,046 | -0.77(-0.43%) |
Jul 21, 2020 | 184.45 | 184.50 | 176.85 | 177.60 | 975,999 | -6.83(-3.70%) |
Jul 20, 2020 | 183.05 | 187.99 | 183.05 | 184.43 | 730,199 | +2.06(+1.13%) |
Jul 17, 2020 | 179.24 | 182.94 | 177.86 | 182.37 | 1,017,900 | +4.71(+2.65%) |
Jul 16, 2020 | 177.49 | 177.75 | 172.03 | 177.66 | 800,105 | -0.23(-0.13%) |
Jul 15, 2020 | 172.10 | 178.07 | 171.48 | 177.89 | 754,499 | +4.46(+2.57%) |
Jul 14, 2020 | 167.00 | 173.85 | 165.27 | 173.43 | 723,787 | +4.85(+2.88%) |
Jul 13, 2020 | 173.39 | 177.58 | 168.04 | 168.58 | 1,028,016 | -5.77(-3.31%) |
Jul 10, 2020 | 180.00 | 180.99 | 173.86 | 174.35 | 733,500 | -6.82(-3.76%) |
Jul 09, 2020 | 176.79 | 182.97 | 176.79 | 181.17 | 1,179,961 | +6.28(+3.59%) |
Jul 08, 2020 | 177.39 | 178.20 | 172.22 | 174.89 | 903,880 | -1.25(-0.71%) |
Jul 07, 2020 | 171.02 | 180.18 | 169.20 | 176.14 | 1,467,987 | +5.69(+3.34%) |
Jul 06, 2020 | 170.64 | 172.30 | 169.62 | 170.45 | 959,837 | +1.42(+0.84%) |
Jul 02, 2020 | 167.75 | 170.36 | 166.02 | 169.03 | 782,900 | +1.51(+0.90%) |
Jul 01, 2020 | 170.18 | 172.88 | 164.46 | 167.52 | 1,043,273 | -2.40(-1.41%) |
Jun 30, 2020 | 167.50 | 170.25 | 164.09 | 169.92 | 1,659,196 | +5.55(+3.38%) |
Jun 29, 2020 | 165.78 | 166.58 | 163.23 | 164.37 | 1,008,735 | -1.22(-0.74%) |
Jun 26, 2020 | 169.00 | 169.00 | 164.12 | 165.59 | 1,720,100 | -2.27(-1.35%) |
Jun 25, 2020 | 165.18 | 168.30 | 163.74 | 167.86 | 865,262 | +3.06(+1.86%) |
Jun 24, 2020 | 171.40 | 173.93 | 164.56 | 164.80 | 1,088,270 | -6.33(-3.70%) |
Jun 23, 2020 | 171.31 | 175.64 | 170.36 | 171.13 | 961,060 | +0.21(+0.12%) |
Jun 22, 2020 | 171.00 | 173.99 | 167.00 | 170.92 | 1,090,920 | +1.01(+0.59%) |
Jun 19, 2020 | 160.66 | 170.26 | 160.41 | 169.91 | 2,393,800 | +9.82(+6.13%) |
Jun 18, 2020 | 157.69 | 160.55 | 157.69 | 160.09 | 591,338 | +1.71(+1.08%) |
Jun 17, 2020 | 158.05 | 161.00 | 157.33 | 158.38 | 1,046,523 | +1.50(+0.96%) |
Jun 16, 2020 | 157.15 | 157.48 | 152.54 | 156.88 | 1,012,132 | +1.32(+0.85%) |
Jun 15, 2020 | 149.88 | 156.10 | 149.14 | 155.56 | 817,826 | +4.40(+2.91%) |
Jun 12, 2020 | 150.11 | 151.52 | 147.21 | 151.16 | 1,018,000 | +2.61(+1.76%) |
Jun 11, 2020 | 155.07 | 156.21 | 148.43 | 148.55 | 1,202,243 | -8.15(-5.20%) |
Jun 10, 2020 | 152.04 | 157.95 | 151.98 | 156.70 | 1,542,206 | +7.76(+5.21%) |
Jun 09, 2020 | 152.82 | 154.85 | 148.63 | 148.94 | 1,284,812 | -1.92(-1.27%) |
Jun 08, 2020 | 146.55 | 151.76 | 144.30 | 150.86 | 1,723,741 | +2.47(+1.66%) |
Jun 05, 2020 | 149.50 | 151.84 | 145.62 | 148.39 | 1,426,400 | -2.04(-1.36%) |
Jun 04, 2020 | 154.05 | 155.87 | 148.91 | 150.43 | 1,372,010 | -4.62(-2.98%) |
Jun 03, 2020 | 159.09 | 160.25 | 154.02 | 155.05 | 1,306,856 | -5.77(-3.59%) |
Jun 02, 2020 | 159.47 | 161.15 | 156.26 | 160.82 | 908,718 | +1.80(+1.13%) |