Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 159.69 | 160.16 | 156.55 | 157.23 | 607,967 | -1.96(-1.23%) |
Aug 28, 2020 | 158.23 | 159.98 | 157.75 | 159.19 | 550,971 | +1.55(+0.98%) |
Aug 27, 2020 | 159.98 | 159.98 | 156.36 | 157.64 | 564,132 | -1.34(-0.84%) |
Aug 26, 2020 | 157.92 | 160.04 | 154.93 | 158.98 | 519,169 | +0.84(+0.53%) |
Aug 25, 2020 | 156.10 | 158.53 | 155.17 | 158.15 | 616,324 | +1.57(+1.00%) |
Aug 24, 2020 | 158.83 | 159.88 | 154.84 | 156.58 | 639,976 | -1.06(-0.68%) |
Aug 21, 2020 | 160.01 | 160.11 | 155.84 | 157.64 | 923,301 | -2.23(-1.40%) |
Aug 20, 2020 | 162.25 | 164.87 | 159.54 | 159.88 | 1,291,070 | -3.82(-2.33%) |
Aug 19, 2020 | 175.43 | 176.55 | 162.72 | 163.70 | 2,572,334 | -24.19(-12.87%) |
Aug 18, 2020 | 188.26 | 191.03 | 186.10 | 187.89 | 674,694 | -1.39(-0.73%) |
Aug 17, 2020 | 185.35 | 189.80 | 185.35 | 189.27 | 458,169 | +4.53(+2.45%) |
Aug 14, 2020 | 182.75 | 185.34 | 182.13 | 184.74 | 652,707 | +2.26(+1.24%) |
Aug 13, 2020 | 178.29 | 183.51 | 178.29 | 182.48 | 570,687 | +3.92(+2.19%) |
Aug 12, 2020 | 175.41 | 178.76 | 173.72 | 178.56 | 402,130 | +4.73(+2.72%) |
Aug 11, 2020 | 174.71 | 175.76 | 172.03 | 173.83 | 433,681 | -0.85(-0.49%) |
Aug 10, 2020 | 174.02 | 176.28 | 173.20 | 174.68 | 770,582 | -0.21(-0.12%) |
Aug 07, 2020 | 172.56 | 176.22 | 172.33 | 174.89 | 699,840 | +1.49(+0.86%) |
Aug 06, 2020 | 170.95 | 173.60 | 170.83 | 173.40 | 389,342 | +2.59(+1.52%) |
Aug 05, 2020 | 171.62 | 172.48 | 170.49 | 170.81 | 468,767 | +0.10(+0.06%) |
Aug 04, 2020 | 173.90 | 173.90 | 169.86 | 170.70 | 599,328 | -2.29(-1.32%) |
Aug 03, 2020 | 170.81 | 174.00 | 169.43 | 172.99 | 573,830 | +3.52(+2.07%) |
Jul 31, 2020 | 170.40 | 170.40 | 167.46 | 169.47 | 610,203 | -0.18(-0.11%) |
Jul 30, 2020 | 169.47 | 171.71 | 168.14 | 169.66 | 458,018 | -2.15(-1.25%) |
Jul 29, 2020 | 168.54 | 172.24 | 167.30 | 171.80 | 396,627 | +4.00(+2.38%) |
Jul 28, 2020 | 170.52 | 171.34 | 167.24 | 167.80 | 452,317 | -3.95(-2.30%) |
Jul 27, 2020 | 170.52 | 172.26 | 170.39 | 171.76 | 282,047 | +1.06(+0.62%) |
Jul 24, 2020 | 172.27 | 172.57 | 170.03 | 170.70 | 224,407 | -2.07(-1.20%) |
Jul 23, 2020 | 175.36 | 177.60 | 172.18 | 172.77 | 313,792 | -2.18(-1.24%) |
Jul 22, 2020 | 173.94 | 175.44 | 172.49 | 174.95 | 322,266 | +0.74(+0.43%) |
Jul 21, 2020 | 175.50 | 175.81 | 172.93 | 174.21 | 290,266 | +0.41(+0.24%) |
Jul 20, 2020 | 170.48 | 174.13 | 170.48 | 173.80 | 609,957 | +1.21(+0.70%) |
Jul 17, 2020 | 170.35 | 173.09 | 170.08 | 172.59 | 386,742 | +2.62(+1.54%) |
Jul 16, 2020 | 170.78 | 171.09 | 168.88 | 169.97 | 488,878 | -1.25(-0.73%) |
Jul 15, 2020 | 172.62 | 173.27 | 169.94 | 171.21 | 597,998 | +0.07(+0.04%) |
Jul 14, 2020 | 169.70 | 172.04 | 167.29 | 171.15 | 379,030 | +1.60(+0.94%) |
Jul 13, 2020 | 172.57 | 173.77 | 169.09 | 169.55 | 761,463 | -2.99(-1.74%) |
Jul 10, 2020 | 174.39 | 174.75 | 171.37 | 172.54 | 397,789 | -0.73(-0.42%) |
Jul 09, 2020 | 173.11 | 173.80 | 170.52 | 173.28 | 603,119 | +0.32(+0.19%) |
Jul 08, 2020 | 172.64 | 173.69 | 171.86 | 172.95 | 261,051 | +2.03(+1.19%) |
Jul 07, 2020 | 173.06 | 176.18 | 170.73 | 170.92 | 477,244 | -3.08(-1.77%) |
Jul 06, 2020 | 176.59 | 179.08 | 173.50 | 174.00 | 423,118 | -1.38(-0.79%) |
Jul 02, 2020 | 176.19 | 177.74 | 174.57 | 175.38 | 270,278 | +0.65(+0.37%) |
Jul 01, 2020 | 175.66 | 175.78 | 171.73 | 174.73 | 408,834 | -0.19(-0.11%) |
Jun 30, 2020 | 171.93 | 175.69 | 171.93 | 174.92 | 749,363 | +2.42(+1.41%) |
Jun 29, 2020 | 170.04 | 172.50 | 167.21 | 172.50 | 729,845 | +2.84(+1.68%) |
Jun 26, 2020 | 171.66 | 173.38 | 168.90 | 169.66 | 1,096,998 | -1.67(-0.98%) |
Jun 25, 2020 | 170.78 | 171.46 | 167.50 | 171.33 | 573,530 | +0.53(+0.31%) |
Jun 24, 2020 | 172.69 | 174.84 | 170.29 | 170.80 | 550,065 | -2.31(-1.33%) |
Jun 23, 2020 | 174.71 | 176.66 | 172.23 | 173.11 | 388,559 | -1.00(-0.57%) |
Jun 22, 2020 | 171.81 | 175.62 | 171.31 | 174.10 | 443,910 | +1.79(+1.04%) |
Jun 19, 2020 | 173.48 | 173.91 | 169.91 | 172.32 | 1,098,682 | +1.41(+0.82%) |
Jun 18, 2020 | 168.45 | 172.65 | 167.75 | 170.91 | 505,855 | +1.91(+1.13%) |
Jun 17, 2020 | 167.42 | 170.58 | 167.42 | 169.00 | 369,993 | +1.81(+1.09%) |
Jun 16, 2020 | 170.89 | 170.89 | 164.97 | 167.18 | 382,279 | +1.85(+1.12%) |
Jun 15, 2020 | 160.34 | 166.64 | 160.34 | 165.33 | 420,068 | +1.61(+0.98%) |
Jun 12, 2020 | 168.01 | 169.36 | 161.83 | 163.72 | 614,411 | -2.52(-1.52%) |
Jun 11, 2020 | 173.16 | 173.94 | 165.94 | 166.24 | 644,439 | -7.07(-4.08%) |
Jun 10, 2020 | 171.59 | 173.97 | 169.91 | 173.31 | 647,134 | +3.31(+1.95%) |
Jun 09, 2020 | 168.22 | 170.62 | 167.87 | 170.01 | 506,746 | +2.44(+1.46%) |
Jun 08, 2020 | 169.25 | 169.28 | 164.98 | 167.56 | 707,874 | -3.40(-1.99%) |
Jun 05, 2020 | 170.40 | 171.23 | 166.52 | 170.97 | 708,467 | +1.71(+1.01%) |
Jun 04, 2020 | 167.51 | 169.94 | 167.51 | 169.26 | 564,930 | -0.31(-0.19%) |
Jun 03, 2020 | 173.35 | 173.70 | 169.23 | 169.57 | 390,357 | -3.99(-2.30%) |
Jun 02, 2020 | 173.30 | 173.85 | 171.27 | 173.56 | 777,969 | +1.79(+1.04%) |