Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 191.69 | 193.03 | 191.06 | 191.89 | 1,292,944 | +0.79(+0.41%) |
Aug 28, 2020 | 190.90 | 191.35 | 189.98 | 191.10 | 292,626 | +1.24(+0.65%) |
Aug 27, 2020 | 190.78 | 191.45 | 188.54 | 189.85 | 688,898 | -0.51(-0.27%) |
Aug 26, 2020 | 186.97 | 190.43 | 186.97 | 190.36 | 398,162 | +4.36(+2.35%) |
Aug 25, 2020 | 184.54 | 186.00 | 183.94 | 186.00 | 329,587 | +1.43(+0.77%) |
Aug 24, 2020 | 185.58 | 185.88 | 183.18 | 184.57 | 614,871 | +1.33(+0.73%) |
Aug 21, 2020 | 182.26 | 183.59 | 181.91 | 183.24 | 307,135 | +1.22(+0.67%) |
Aug 20, 2020 | 179.08 | 182.37 | 178.81 | 182.01 | 239,589 | +2.12(+1.18%) |
Aug 19, 2020 | 180.96 | 181.52 | 179.65 | 179.89 | 458,873 | -0.88(-0.49%) |
Aug 18, 2020 | 179.76 | 181.03 | 178.76 | 180.77 | 259,760 | +1.59(+0.89%) |
Aug 17, 2020 | 178.37 | 179.39 | 178.35 | 179.18 | 252,843 | +1.80(+1.01%) |
Aug 14, 2020 | 177.81 | 177.95 | 176.66 | 177.38 | 280,978 | -0.32(-0.18%) |
Aug 13, 2020 | 177.40 | 179.00 | 177.14 | 177.71 | 305,344 | +0.83(+0.47%) |
Aug 12, 2020 | 174.79 | 177.44 | 174.76 | 176.88 | 261,001 | +3.61(+2.08%) |
Aug 11, 2020 | 175.73 | 176.33 | 172.98 | 173.26 | 314,093 | -2.65(-1.51%) |
Aug 10, 2020 | 176.90 | 177.09 | 173.93 | 175.92 | 262,791 | -0.71(-0.40%) |
Aug 07, 2020 | 177.75 | 178.40 | 175.28 | 176.63 | 307,543 | -1.66(-0.93%) |
Aug 06, 2020 | 175.80 | 178.46 | 175.47 | 178.29 | 263,295 | +2.38(+1.35%) |
Aug 05, 2020 | 175.46 | 176.07 | 174.94 | 175.92 | 290,101 | +1.12(+0.64%) |
Aug 04, 2020 | 174.14 | 174.89 | 173.51 | 174.80 | 430,496 | +0.57(+0.33%) |
Aug 03, 2020 | 173.84 | 174.82 | 173.61 | 174.23 | 323,271 | +1.95(+1.13%) |
Jul 31, 2020 | 172.52 | 172.52 | 169.32 | 172.28 | 440,165 | +2.79(+1.65%) |
Jul 30, 2020 | 167.54 | 169.76 | 166.55 | 169.50 | 243,155 | +0.37(+0.22%) |
Jul 29, 2020 | 167.72 | 169.53 | 167.72 | 169.12 | 219,602 | +2.25(+1.35%) |
Jul 28, 2020 | 168.34 | 168.90 | 166.84 | 166.87 | 453,705 | -1.97(-1.17%) |
Jul 27, 2020 | 167.51 | 169.18 | 166.99 | 168.84 | 289,145 | +2.39(+1.43%) |
Jul 24, 2020 | 165.33 | 167.24 | 163.90 | 166.45 | 303,456 | -0.66(-0.39%) |
Jul 23, 2020 | 171.04 | 171.56 | 166.31 | 167.11 | 369,625 | -4.09(-2.39%) |
Jul 22, 2020 | 170.27 | 171.50 | 169.81 | 171.20 | 295,277 | +0.92(+0.54%) |
Jul 21, 2020 | 172.80 | 172.90 | 169.69 | 170.28 | 327,176 | -1.23(-0.72%) |
Jul 20, 2020 | 167.54 | 171.89 | 166.85 | 171.51 | 392,388 | +4.19(+2.50%) |
Jul 17, 2020 | 167.53 | 167.80 | 165.89 | 167.32 | 219,469 | +0.47(+0.28%) |
Jul 16, 2020 | 166.63 | 167.35 | 165.27 | 166.85 | 240,018 | -1.41(-0.84%) |
Jul 15, 2020 | 169.22 | 169.36 | 166.34 | 168.26 | 437,182 | +0.85(+0.51%) |
Jul 14, 2020 | 164.72 | 167.61 | 162.67 | 167.41 | 422,405 | +1.71(+1.03%) |
Jul 13, 2020 | 170.69 | 172.39 | 165.32 | 165.70 | 644,485 | -3.40(-2.01%) |
Jul 10, 2020 | 168.01 | 169.19 | 166.29 | 169.09 | 275,154 | +0.97(+0.58%) |
Jul 09, 2020 | 168.51 | 168.56 | 165.51 | 168.12 | 385,622 | +0.80(+0.48%) |
Jul 08, 2020 | 165.27 | 167.32 | 165.27 | 167.32 | 332,245 | +2.23(+1.35%) |
Jul 07, 2020 | 166.36 | 168.02 | 165.04 | 165.09 | 299,676 | -1.49(-0.89%) |
Jul 06, 2020 | 165.16 | 166.84 | 164.82 | 166.58 | 325,793 | +3.81(+2.34%) |
Jul 02, 2020 | 163.85 | 164.32 | 162.50 | 162.77 | 395,617 | +0.77(+0.48%) |
Jul 01, 2020 | 160.11 | 162.60 | 160.01 | 162.00 | 442,173 | +1.97(+1.23%) |
Jun 30, 2020 | 157.07 | 160.43 | 156.83 | 160.03 | 300,912 | +3.00(+1.91%) |
Jun 29, 2020 | 155.24 | 157.06 | 153.46 | 157.03 | 403,115 | +1.77(+1.14%) |
Jun 26, 2020 | 159.10 | 159.10 | 154.96 | 155.25 | 804,722 | -4.00(-2.51%) |
Jun 25, 2020 | 157.53 | 159.40 | 156.16 | 159.26 | 283,724 | +1.70(+1.08%) |
Jun 24, 2020 | 160.65 | 161.44 | 156.69 | 157.56 | 525,367 | -3.90(-2.41%) |
Jun 23, 2020 | 161.50 | 162.84 | 160.98 | 161.46 | 479,731 | +1.37(+0.85%) |
Jun 22, 2020 | 157.95 | 160.16 | 157.81 | 160.09 | 385,963 | +2.14(+1.35%) |
Jun 19, 2020 | 160.35 | 160.35 | 157.19 | 157.95 | 505,363 | -0.66(-0.42%) |
Jun 18, 2020 | 157.99 | 158.81 | 157.68 | 158.61 | 210,098 | +0.24(+0.15%) |
Jun 17, 2020 | 158.86 | 159.61 | 157.98 | 158.37 | 254,449 | +0.32(+0.20%) |
Jun 16, 2020 | 158.86 | 158.94 | 155.65 | 158.05 | 361,694 | +2.98(+1.92%) |
Jun 15, 2020 | 150.58 | 155.54 | 150.33 | 155.07 | 433,368 | +1.49(+0.97%) |
Jun 12, 2020 | 155.99 | 156.23 | 150.80 | 153.58 | 603,938 | +1.50(+0.99%) |
Jun 11, 2020 | 157.10 | 157.93 | 151.97 | 152.08 | 633,417 | -8.35(-5.21%) |
Jun 10, 2020 | 160.03 | 161.37 | 159.37 | 160.43 | 432,692 | +1.51(+0.95%) |
Jun 09, 2020 | 157.47 | 159.68 | 157.38 | 158.92 | 482,539 | +0.67(+0.43%) |
Jun 08, 2020 | 157.20 | 158.29 | 156.17 | 158.24 | 444,975 | +1.14(+0.73%) |
Jun 05, 2020 | 155.06 | 157.40 | 154.53 | 157.10 | 411,190 | +3.47(+2.26%) |
Jun 04, 2020 | 154.73 | 155.37 | 152.69 | 153.63 | 282,209 | -1.52(-0.98%) |
Jun 03, 2020 | 154.75 | 155.53 | 154.05 | 155.15 | 393,996 | +1.05(+0.68%) |
Jun 02, 2020 | 153.38 | 154.10 | 152.03 | 154.10 | 383,205 | +1.10(+0.72%) |