Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 170.85 | 176.55 | 167.40 | 174.15 | 21,806 | +3.90(+2.29%) |
Aug 28, 2020 | 162.00 | 171.15 | 159.30 | 170.25 | 20,913 | +8.25(+5.09%) |
Aug 27, 2020 | 169.05 | 169.05 | 160.50 | 162.00 | 11,246 | -5.32(-3.18%) |
Aug 26, 2020 | 170.10 | 172.95 | 165.90 | 167.32 | 13,907 | -1.28(-0.76%) |
Aug 25, 2020 | 166.20 | 170.55 | 162.45 | 168.60 | 16,183 | +2.85(+1.72%) |
Aug 24, 2020 | 176.40 | 176.40 | 163.95 | 165.75 | 13,128 | -9.75(-5.56%) |
Aug 21, 2020 | 178.20 | 180.15 | 174.00 | 175.50 | 16,393 | -4.35(-2.42%) |
Aug 20, 2020 | 184.35 | 184.80 | 178.05 | 179.85 | 13,532 | -6.90(-3.69%) |
Aug 19, 2020 | 181.65 | 189.30 | 180.15 | 186.75 | 18,384 | +6.90(+3.84%) |
Aug 18, 2020 | 183.00 | 184.65 | 177.60 | 179.85 | 17,265 | -4.65(-2.52%) |
Aug 17, 2020 | 176.85 | 186.75 | 175.80 | 184.50 | 13,948 | +10.05(+5.76%) |
Aug 14, 2020 | 174.75 | 178.20 | 171.00 | 174.45 | 13,753 | -2.85(-1.61%) |
Aug 13, 2020 | 179.40 | 182.55 | 174.90 | 177.30 | 12,631 | -3.00(-1.66%) |
Aug 12, 2020 | 181.65 | 181.95 | 172.95 | 180.30 | 19,020 | +0.45(+0.25%) |
Aug 11, 2020 | 181.35 | 183.60 | 172.50 | 179.85 | 22,978 | +0.60(+0.33%) |
Aug 10, 2020 | 171.30 | 185.85 | 169.80 | 179.25 | 17,095 | +6.45(+3.73%) |
Aug 07, 2020 | 157.95 | 178.20 | 148.05 | 172.80 | 31,293 | +5.70(+3.41%) |
Aug 06, 2020 | 169.35 | 173.40 | 160.50 | 167.10 | 21,999 | -2.10(-1.24%) |
Aug 05, 2020 | 168.00 | 173.70 | 166.50 | 169.20 | 12,138 | +1.80(+1.08%) |
Aug 04, 2020 | 172.80 | 174.07 | 166.05 | 167.40 | 13,269 | -5.10(-2.96%) |
Aug 03, 2020 | 164.55 | 175.50 | 164.55 | 172.50 | 15,957 | +7.95(+4.83%) |
Jul 31, 2020 | 173.85 | 173.85 | 160.80 | 164.55 | 20,680 | -8.40(-4.86%) |
Jul 30, 2020 | 168.45 | 177.45 | 166.05 | 172.95 | 19,927 | +2.85(+1.68%) |
Jul 29, 2020 | 175.20 | 175.50 | 166.65 | 170.10 | 31,963 | -4.20(-2.41%) |
Jul 28, 2020 | 177.45 | 179.10 | 172.50 | 174.30 | 13,755 | -3.75(-2.11%) |
Jul 27, 2020 | 179.10 | 182.70 | 173.70 | 178.05 | 16,429 | -1.20(-0.67%) |
Jul 24, 2020 | 186.90 | 187.65 | 178.05 | 179.25 | 11,633 | -8.85(-4.70%) |
Jul 23, 2020 | 190.35 | 195.15 | 182.10 | 188.10 | 20,345 | -3.15(-1.65%) |
Jul 22, 2020 | 197.85 | 200.70 | 189.15 | 191.25 | 12,506 | -7.50(-3.77%) |
Jul 21, 2020 | 198.75 | 204.30 | 191.55 | 198.75 | 60,443 | +6.45(+3.35%) |
Jul 20, 2020 | 186.90 | 201.89 | 186.90 | 192.30 | 14,762 | +6.00(+3.22%) |
Jul 17, 2020 | 183.90 | 198.75 | 176.40 | 186.30 | 283,720 | +2.10(+1.14%) |
Jul 16, 2020 | 189.00 | 191.25 | 177.90 | 184.20 | 23,326 | -6.00(-3.15%) |
Jul 15, 2020 | 187.35 | 193.05 | 179.70 | 190.20 | 40,905 | +7.05(+3.85%) |
Jul 14, 2020 | 182.85 | 191.25 | 175.05 | 183.15 | 23,480 | +1.05(+0.58%) |
Jul 13, 2020 | 195.30 | 197.55 | 181.05 | 182.10 | 23,034 | -11.85(-6.11%) |
Jul 10, 2020 | 194.85 | 197.85 | 188.70 | 193.95 | 26,340 | -1.65(-0.84%) |
Jul 09, 2020 | 206.55 | 207.00 | 193.35 | 195.60 | 34,329 | -12.15(-5.85%) |
Jul 08, 2020 | 216.90 | 216.90 | 206.40 | 207.75 | 22,799 | -8.40(-3.89%) |
Jul 07, 2020 | 207.30 | 223.35 | 203.25 | 216.15 | 43,378 | +7.95(+3.82%) |
Jul 06, 2020 | 205.80 | 211.03 | 198.75 | 208.20 | 24,374 | +5.55(+2.74%) |
Jul 02, 2020 | 205.95 | 207.60 | 197.85 | 202.65 | 21,326 | -0.22(-0.11%) |
Jul 01, 2020 | 206.25 | 214.65 | 200.25 | 202.88 | 21,698 | -3.97(-1.92%) |
Jun 30, 2020 | 213.00 | 213.15 | 203.55 | 206.85 | 28,162 | -5.25(-2.48%) |
Jun 29, 2020 | 212.55 | 216.75 | 205.35 | 212.10 | 18,643 | +1.35(+0.64%) |
Jun 26, 2020 | 216.00 | 218.32 | 203.40 | 210.75 | 68,106 | -6.60(-3.04%) |
Jun 25, 2020 | 217.65 | 231.23 | 214.50 | 217.35 | 15,649 | -1.50(-0.69%) |
Jun 24, 2020 | 233.40 | 236.10 | 218.40 | 218.85 | 16,823 | -17.55(-7.42%) |
Jun 23, 2020 | 224.85 | 246.15 | 223.20 | 236.40 | 35,925 | +13.35(+5.99%) |
Jun 22, 2020 | 218.85 | 224.85 | 213.68 | 223.05 | 26,851 | +5.55(+2.55%) |
Jun 19, 2020 | 219.15 | 221.85 | 214.05 | 217.50 | 52,120 | -0.75(-0.34%) |
Jun 18, 2020 | 221.40 | 226.35 | 216.60 | 218.25 | 23,913 | -3.30(-1.49%) |
Jun 17, 2020 | 226.20 | 231.75 | 219.75 | 221.55 | 35,406 | -1.65(-0.74%) |
Jun 16, 2020 | 234.15 | 237.30 | 218.70 | 223.20 | 23,552 | -4.35(-1.91%) |
Jun 15, 2020 | 209.40 | 231.00 | 208.50 | 227.55 | 29,119 | +15.30(+7.21%) |
Jun 12, 2020 | 223.95 | 228.90 | 208.35 | 212.25 | 16,786 | -4.65(-2.14%) |
Jun 11, 2020 | 225.00 | 230.25 | 216.45 | 216.90 | 17,389 | -12.45(-5.43%) |
Jun 10, 2020 | 235.35 | 237.60 | 225.30 | 229.35 | 17,918 | -4.80(-2.05%) |
Jun 09, 2020 | 225.75 | 237.30 | 221.70 | 234.15 | 16,995 | +6.75(+2.97%) |
Jun 08, 2020 | 214.35 | 228.60 | 208.35 | 227.40 | 17,233 | +13.80(+6.46%) |
Jun 05, 2020 | 223.95 | 225.45 | 211.35 | 213.60 | 21,226 | -10.65(-4.75%) |
Jun 04, 2020 | 238.80 | 243.00 | 223.95 | 224.25 | 30,221 | -16.50(-6.85%) |
Jun 03, 2020 | 240.15 | 245.25 | 234.15 | 240.75 | 18,690 | +2.40(+1.01%) |
Jun 02, 2020 | 233.85 | 238.95 | 228.15 | 238.35 | 24,623 | +4.50(+1.92%) |