Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 208.35 | 210.61 | 206.47 | 206.51 | 1,958,141 | -1.94(-0.93%) |
Aug 28, 2020 | 205.00 | 210.10 | 204.79 | 208.45 | 3,189,477 | +3.47(+1.69%) |
Aug 27, 2020 | 203.00 | 205.61 | 202.04 | 204.98 | 2,144,714 | +2.29(+1.13%) |
Aug 26, 2020 | 202.65 | 203.96 | 201.10 | 202.69 | 1,615,987 | +1.37(+0.68%) |
Aug 25, 2020 | 205.88 | 206.27 | 200.29 | 201.32 | 2,299,319 | -2.90(-1.42%) |
Aug 24, 2020 | 200.05 | 204.74 | 199.14 | 204.22 | 3,612,152 | +6.49(+3.28%) |
Aug 21, 2020 | 196.48 | 200.03 | 195.86 | 197.73 | 2,165,280 | +1.57(+0.80%) |
Aug 20, 2020 | 193.73 | 196.52 | 192.63 | 196.16 | 1,631,348 | +0.88(+0.45%) |
Aug 19, 2020 | 194.30 | 198.15 | 194.30 | 195.28 | 2,360,688 | +0.86(+0.44%) |
Aug 18, 2020 | 193.86 | 195.79 | 191.80 | 194.42 | 3,236,700 | +0.31(+0.16%) |
Aug 17, 2020 | 197.27 | 198.73 | 193.55 | 194.11 | 2,833,319 | -1.84(-0.94%) |
Aug 14, 2020 | 189.82 | 196.93 | 189.62 | 195.95 | 4,931,921 | +4.45(+2.33%) |
Aug 13, 2020 | 188.51 | 192.37 | 187.51 | 191.50 | 3,899,659 | +1.78(+0.94%) |
Aug 12, 2020 | 187.87 | 193.74 | 186.95 | 189.72 | 6,641,887 | +5.18(+2.80%) |
Aug 11, 2020 | 187.87 | 191.25 | 183.31 | 184.54 | 6,384,988 | -3.32(-1.77%) |
Aug 10, 2020 | 176.75 | 188.31 | 175.98 | 187.85 | 11,513,140 | +15.45(+8.96%) |
Aug 07, 2020 | 162.01 | 172.73 | 162.01 | 172.40 | 6,718,331 | +10.61(+6.56%) |
Aug 06, 2020 | 161.57 | 162.96 | 160.93 | 161.80 | 1,452,981 | +0.51(+0.31%) |
Aug 05, 2020 | 161.43 | 161.97 | 159.92 | 161.29 | 1,394,415 | +0.98(+0.61%) |
Aug 04, 2020 | 158.96 | 161.08 | 158.94 | 160.31 | 1,345,611 | +1.35(+0.85%) |
Aug 03, 2020 | 159.27 | 160.25 | 158.31 | 158.96 | 1,600,603 | +0.77(+0.49%) |
Jul 31, 2020 | 161.57 | 162.24 | 157.81 | 158.19 | 2,648,689 | -4.05(-2.50%) |
Jul 30, 2020 | 163.59 | 163.92 | 159.56 | 162.24 | 5,755,476 | +2.97(+1.86%) |
Jul 29, 2020 | 156.97 | 160.98 | 156.88 | 159.27 | 4,922,290 | +2.46(+1.57%) |
Jul 28, 2020 | 159.15 | 160.00 | 156.60 | 156.81 | 2,527,837 | -3.49(-2.17%) |
Jul 27, 2020 | 155.00 | 160.37 | 153.93 | 160.29 | 3,114,706 | +5.26(+3.39%) |
Jul 24, 2020 | 154.71 | 156.76 | 154.24 | 155.03 | 1,645,996 | -0.89(-0.57%) |
Jul 23, 2020 | 155.38 | 157.24 | 154.67 | 155.93 | 1,476,738 | +0.80(+0.51%) |
Jul 22, 2020 | 154.66 | 155.88 | 153.53 | 155.13 | 1,311,332 | -0.34(-0.22%) |
Jul 21, 2020 | 155.09 | 157.40 | 154.44 | 155.47 | 1,843,561 | +1.29(+0.83%) |
Jul 20, 2020 | 154.89 | 155.51 | 152.94 | 154.18 | 1,696,248 | -1.74(-1.11%) |
Jul 17, 2020 | 157.14 | 157.93 | 154.91 | 155.92 | 2,180,184 | -0.11(-0.07%) |
Jul 16, 2020 | 151.96 | 156.97 | 150.74 | 156.03 | 4,364,506 | +4.56(+3.01%) |
Jul 15, 2020 | 150.69 | 152.68 | 149.40 | 151.47 | 3,548,009 | +2.58(+1.73%) |
Jul 14, 2020 | 146.76 | 149.28 | 146.10 | 148.89 | 1,744,860 | +2.13(+1.45%) |
Jul 13, 2020 | 150.30 | 150.51 | 146.22 | 146.76 | 1,848,028 | -2.22(-1.49%) |
Jul 10, 2020 | 146.73 | 149.37 | 146.51 | 148.97 | 1,858,905 | +2.68(+1.83%) |
Jul 09, 2020 | 148.42 | 149.12 | 145.90 | 146.30 | 2,382,737 | -2.65(-1.78%) |
Jul 08, 2020 | 148.53 | 149.72 | 146.79 | 148.95 | 2,247,073 | +0.02(+0.01%) |
Jul 07, 2020 | 144.92 | 150.25 | 144.78 | 148.93 | 2,749,510 | +2.13(+1.45%) |
Jul 06, 2020 | 148.33 | 148.80 | 144.35 | 146.79 | 3,209,472 | +0.74(+0.51%) |
Jul 02, 2020 | 148.98 | 150.04 | 145.87 | 146.05 | 4,308,099 | -1.11(-0.75%) |
Jul 01, 2020 | 149.22 | 153.73 | 146.32 | 147.16 | 19,122,752 | +15.44(+11.73%) |
Jun 30, 2020 | 127.96 | 132.22 | 126.74 | 131.72 | 6,778,848 | +5.33(+4.21%) |
Jun 29, 2020 | 123.34 | 126.56 | 122.23 | 126.39 | 2,482,582 | +4.20(+3.44%) |
Jun 26, 2020 | 127.00 | 127.17 | 121.44 | 122.19 | 3,493,830 | -5.05(-3.97%) |
Jun 25, 2020 | 125.01 | 127.41 | 123.62 | 127.25 | 2,471,257 | +0.95(+0.75%) |
Jun 24, 2020 | 128.69 | 129.01 | 125.40 | 126.29 | 2,521,299 | -3.72(-2.86%) |
Jun 23, 2020 | 129.53 | 130.73 | 128.43 | 130.01 | 1,481,334 | +1.58(+1.23%) |
Jun 22, 2020 | 127.66 | 128.78 | 126.40 | 128.43 | 1,548,974 | -0.23(-0.18%) |
Jun 19, 2020 | 131.59 | 131.71 | 126.78 | 128.67 | 3,024,545 | -0.71(-0.55%) |
Jun 18, 2020 | 126.14 | 130.27 | 125.74 | 129.38 | 2,583,370 | +2.55(+2.01%) |
Jun 17, 2020 | 127.81 | 128.45 | 126.09 | 126.83 | 1,298,976 | +0.11(+0.09%) |
Jun 16, 2020 | 129.15 | 130.29 | 124.34 | 126.71 | 1,768,476 | +1.74(+1.39%) |
Jun 15, 2020 | 120.06 | 125.86 | 119.00 | 124.97 | 1,964,293 | +0.90(+0.72%) |
Jun 12, 2020 | 125.83 | 126.21 | 120.73 | 124.08 | 2,431,103 | +3.66(+3.04%) |
Jun 11, 2020 | 125.23 | 125.71 | 119.49 | 120.42 | 4,692,065 | -10.84(-8.26%) |
Jun 10, 2020 | 134.62 | 135.01 | 131.18 | 131.26 | 2,221,581 | -4.01(-2.96%) |
Jun 09, 2020 | 136.38 | 136.43 | 132.85 | 135.27 | 2,409,255 | -4.38(-3.14%) |
Jun 08, 2020 | 135.50 | 140.22 | 134.75 | 139.65 | 2,898,057 | +6.70(+5.04%) |
Jun 05, 2020 | 133.69 | 136.28 | 132.75 | 132.95 | 3,833,523 | +2.80(+2.16%) |
Jun 04, 2020 | 128.36 | 130.18 | 126.82 | 130.15 | 2,139,689 | +1.06(+0.82%) |
Jun 03, 2020 | 128.08 | 130.77 | 127.64 | 129.09 | 2,918,906 | +3.63(+2.89%) |
Jun 02, 2020 | 122.31 | 125.83 | 122.19 | 125.46 | 2,696,911 | +4.20(+3.46%) |