Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 219.17 | 222.03 | 218.35 | 221.30 | 997,927 | +1.81(+0.82%) |
Aug 28, 2020 | 217.16 | 219.89 | 216.79 | 219.49 | 626,800 | +2.32(+1.07%) |
Aug 27, 2020 | 220.47 | 221.00 | 215.31 | 217.17 | 711,229 | -2.60(-1.18%) |
Aug 26, 2020 | 216.89 | 221.32 | 216.66 | 219.77 | 704,714 | +3.60(+1.67%) |
Aug 25, 2020 | 212.71 | 216.21 | 211.77 | 216.17 | 620,980 | +2.40(+1.12%) |
Aug 24, 2020 | 214.90 | 216.64 | 210.56 | 213.77 | 730,437 | +0.67(+0.31%) |
Aug 21, 2020 | 213.61 | 214.45 | 207.29 | 213.10 | 2,014,100 | -2.06(-0.96%) |
Aug 20, 2020 | 206.50 | 216.19 | 202.10 | 215.16 | 2,520,554 | +16.94(+8.55%) |
Aug 19, 2020 | 200.66 | 201.80 | 197.47 | 198.22 | 831,563 | -1.87(-0.93%) |
Aug 18, 2020 | 201.42 | 201.61 | 199.31 | 200.09 | 860,815 | -0.12(-0.06%) |
Aug 17, 2020 | 197.94 | 200.47 | 197.25 | 200.21 | 618,948 | +4.05(+2.06%) |
Aug 14, 2020 | 195.77 | 198.28 | 195.46 | 196.16 | 459,100 | -0.19(-0.10%) |
Aug 13, 2020 | 195.15 | 198.50 | 194.14 | 196.35 | 601,336 | +2.01(+1.03%) |
Aug 12, 2020 | 191.20 | 195.07 | 191.04 | 194.34 | 802,155 | +3.30(+1.73%) |
Aug 11, 2020 | 195.87 | 195.87 | 190.50 | 191.04 | 1,179,718 | -4.60(-2.35%) |
Aug 10, 2020 | 197.91 | 198.19 | 194.40 | 195.64 | 745,817 | -3.15(-1.58%) |
Aug 07, 2020 | 201.35 | 202.22 | 196.14 | 198.79 | 518,300 | -3.47(-1.72%) |
Aug 06, 2020 | 201.21 | 202.58 | 198.90 | 202.26 | 465,906 | +0.70(+0.35%) |
Aug 05, 2020 | 202.44 | 203.71 | 200.76 | 201.56 | 465,224 | -0.29(-0.14%) |
Aug 04, 2020 | 202.00 | 202.80 | 199.45 | 201.85 | 560,519 | -0.95(-0.47%) |
Aug 03, 2020 | 200.74 | 204.11 | 200.02 | 202.80 | 513,134 | +3.58(+1.80%) |
Jul 31, 2020 | 200.60 | 200.60 | 194.93 | 199.22 | 985,400 | -0.12(-0.06%) |
Jul 30, 2020 | 195.43 | 200.10 | 193.90 | 199.34 | 374,824 | +0.92(+0.46%) |
Jul 29, 2020 | 196.00 | 199.85 | 196.00 | 198.42 | 609,094 | +3.52(+1.81%) |
Jul 28, 2020 | 196.65 | 197.87 | 194.37 | 194.90 | 423,865 | -2.19(-1.11%) |
Jul 27, 2020 | 194.61 | 198.09 | 194.12 | 197.09 | 549,199 | +3.72(+1.92%) |
Jul 24, 2020 | 195.82 | 196.28 | 190.92 | 193.37 | 1,206,400 | -4.43(-2.24%) |
Jul 23, 2020 | 201.38 | 204.22 | 196.92 | 197.80 | 499,218 | -2.86(-1.43%) |
Jul 22, 2020 | 201.22 | 202.45 | 198.39 | 200.66 | 530,407 | +0.97(+0.49%) |
Jul 21, 2020 | 203.50 | 203.82 | 198.90 | 199.69 | 617,572 | -2.21(-1.09%) |
Jul 20, 2020 | 196.02 | 202.76 | 196.02 | 201.90 | 777,728 | +5.62(+2.86%) |
Jul 17, 2020 | 194.63 | 197.11 | 192.64 | 196.28 | 691,300 | +3.06(+1.58%) |
Jul 16, 2020 | 192.96 | 193.94 | 189.63 | 193.22 | 745,583 | -1.13(-0.58%) |
Jul 15, 2020 | 195.51 | 196.70 | 192.34 | 194.35 | 954,554 | -0.93(-0.48%) |
Jul 14, 2020 | 192.14 | 195.64 | 188.82 | 195.28 | 978,487 | +1.13(+0.58%) |
Jul 13, 2020 | 200.00 | 201.79 | 193.62 | 194.15 | 829,768 | -3.86(-1.95%) |
Jul 10, 2020 | 203.26 | 204.46 | 196.80 | 198.01 | 1,112,400 | -6.54(-3.20%) |
Jul 09, 2020 | 203.00 | 204.90 | 200.79 | 204.55 | 791,302 | +3.07(+1.52%) |
Jul 08, 2020 | 199.13 | 201.77 | 198.94 | 201.48 | 529,729 | +3.85(+1.95%) |
Jul 07, 2020 | 199.39 | 201.96 | 197.49 | 197.63 | 736,256 | -1.76(-0.88%) |
Jul 06, 2020 | 199.63 | 202.98 | 198.77 | 199.39 | 564,789 | +1.81(+0.92%) |
Jul 02, 2020 | 198.55 | 199.58 | 196.67 | 197.58 | 650,900 | +0.68(+0.35%) |
Jul 01, 2020 | 194.74 | 198.09 | 193.19 | 196.90 | 884,985 | +1.90(+0.97%) |
Jun 30, 2020 | 188.83 | 195.98 | 188.36 | 195.00 | 1,161,120 | +5.28(+2.78%) |
Jun 29, 2020 | 190.63 | 192.85 | 186.32 | 189.72 | 755,936 | -0.70(-0.37%) |
Jun 26, 2020 | 190.31 | 192.08 | 187.33 | 190.42 | 1,495,300 | +0.73(+0.38%) |
Jun 25, 2020 | 191.43 | 191.43 | 185.60 | 189.69 | 711,673 | +0.49(+0.26%) |
Jun 24, 2020 | 192.30 | 193.87 | 187.35 | 189.20 | 1,051,871 | -3.67(-1.90%) |
Jun 23, 2020 | 193.35 | 197.66 | 192.27 | 192.87 | 1,104,228 | -0.40(-0.21%) |
Jun 22, 2020 | 185.69 | 193.27 | 184.52 | 193.27 | 1,007,978 | +8.82(+4.78%) |
Jun 19, 2020 | 192.38 | 193.36 | 184.40 | 184.45 | 1,785,100 | -5.43(-2.86%) |
Jun 18, 2020 | 188.73 | 190.95 | 188.13 | 189.88 | 647,045 | +0.91(+0.48%) |
Jun 17, 2020 | 188.00 | 190.50 | 187.12 | 188.97 | 799,175 | +2.82(+1.51%) |
Jun 16, 2020 | 186.77 | 189.39 | 184.22 | 186.15 | 995,036 | +2.10(+1.14%) |
Jun 15, 2020 | 177.24 | 184.38 | 176.15 | 184.05 | 740,619 | +4.45(+2.48%) |
Jun 12, 2020 | 183.35 | 185.65 | 176.52 | 179.60 | 1,156,600 | +0.08(+0.04%) |
Jun 11, 2020 | 188.43 | 189.10 | 179.28 | 179.52 | 1,143,638 | -9.90(-5.23%) |
Jun 10, 2020 | 191.05 | 192.00 | 187.31 | 189.42 | 1,113,388 | -0.20(-0.11%) |
Jun 09, 2020 | 186.91 | 192.38 | 186.18 | 189.62 | 935,548 | +2.80(+1.50%) |
Jun 08, 2020 | 180.71 | 187.59 | 179.81 | 186.82 | 1,060,890 | +3.85(+2.10%) |
Jun 05, 2020 | 182.09 | 184.41 | 179.01 | 182.97 | 1,500,800 | +0.52(+0.29%) |
Jun 04, 2020 | 183.31 | 184.49 | 180.20 | 182.45 | 689,441 | -1.76(-0.96%) |
Jun 03, 2020 | 184.00 | 184.54 | 181.88 | 184.21 | 838,393 | +1.19(+0.65%) |
Jun 02, 2020 | 183.06 | 183.73 | 179.83 | 183.02 | 981,924 | +0.42(+0.23%) |