Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 213.75 | 214.54 | 209.81 | 212.14 | 2,004,312 | -1.16(-0.54%) |
Aug 28, 2020 | 206.86 | 213.88 | 206.86 | 213.29 | 1,435,124 | +6.70(+3.24%) |
Aug 27, 2020 | 206.97 | 208.10 | 206.06 | 206.60 | 1,067,042 | -0.26(-0.12%) |
Aug 26, 2020 | 205.25 | 207.97 | 205.04 | 206.85 | 1,539,389 | +1.19(+0.58%) |
Aug 25, 2020 | 203.47 | 205.79 | 201.27 | 205.66 | 999,520 | +2.73(+1.35%) |
Aug 24, 2020 | 202.17 | 205.90 | 201.36 | 202.93 | 1,810,077 | +5.31(+2.69%) |
Aug 21, 2020 | 192.63 | 198.50 | 191.47 | 197.62 | 3,381,627 | +8.34(+4.41%) |
Aug 20, 2020 | 188.89 | 190.93 | 185.34 | 189.28 | 4,525,748 | -13.59(-6.70%) |
Aug 19, 2020 | 203.45 | 204.63 | 201.28 | 202.87 | 1,358,087 | -0.75(-0.37%) |
Aug 18, 2020 | 203.49 | 204.94 | 202.97 | 203.62 | 1,010,241 | -0.65(-0.32%) |
Aug 17, 2020 | 204.28 | 204.79 | 202.79 | 204.27 | 948,681 | +1.79(+0.89%) |
Aug 14, 2020 | 202.27 | 203.10 | 201.80 | 202.47 | 892,046 | -1.22(-0.60%) |
Aug 13, 2020 | 204.30 | 207.47 | 202.64 | 203.70 | 1,249,014 | +1.79(+0.88%) |
Aug 12, 2020 | 198.57 | 203.15 | 197.32 | 201.91 | 1,448,076 | +4.05(+2.05%) |
Aug 11, 2020 | 196.73 | 198.88 | 196.32 | 197.86 | 1,107,483 | +2.65(+1.35%) |
Aug 10, 2020 | 190.50 | 195.71 | 190.07 | 195.22 | 967,675 | +4.30(+2.25%) |
Aug 07, 2020 | 189.85 | 191.40 | 189.24 | 190.92 | 1,374,417 | +0.72(+0.38%) |
Aug 06, 2020 | 191.75 | 191.75 | 188.45 | 190.21 | 989,922 | -1.91(-0.99%) |
Aug 05, 2020 | 190.93 | 193.22 | 190.00 | 192.12 | 1,288,173 | +1.74(+0.91%) |
Aug 04, 2020 | 189.24 | 190.93 | 187.51 | 190.38 | 887,759 | +1.19(+0.63%) |
Aug 03, 2020 | 190.13 | 190.63 | 188.50 | 189.19 | 992,064 | +0.60(+0.32%) |
Jul 31, 2020 | 184.28 | 188.82 | 183.63 | 188.58 | 1,631,158 | +4.31(+2.34%) |
Jul 30, 2020 | 180.99 | 185.08 | 179.24 | 184.28 | 1,718,410 | +2.05(+1.13%) |
Jul 29, 2020 | 183.87 | 184.60 | 181.69 | 182.22 | 1,436,452 | -1.64(-0.89%) |
Jul 28, 2020 | 182.96 | 184.45 | 181.81 | 183.87 | 977,428 | -0.23(-0.12%) |
Jul 27, 2020 | 183.62 | 184.76 | 182.39 | 184.10 | 896,167 | +1.04(+0.57%) |
Jul 24, 2020 | 183.94 | 185.19 | 181.66 | 183.06 | 1,011,146 | -2.24(-1.21%) |
Jul 23, 2020 | 187.86 | 188.69 | 184.68 | 185.30 | 811,426 | -1.40(-0.75%) |
Jul 22, 2020 | 185.53 | 186.99 | 184.50 | 186.70 | 653,941 | +1.05(+0.57%) |
Jul 21, 2020 | 188.57 | 188.94 | 185.36 | 185.65 | 806,539 | -1.79(-0.95%) |
Jul 20, 2020 | 188.05 | 188.33 | 186.35 | 187.44 | 679,361 | -1.58(-0.84%) |
Jul 17, 2020 | 191.03 | 191.15 | 188.44 | 189.02 | 1,062,159 | -1.09(-0.57%) |
Jul 16, 2020 | 189.61 | 190.41 | 188.44 | 190.11 | 982,725 | -0.37(-0.20%) |
Jul 15, 2020 | 189.87 | 192.39 | 189.00 | 190.48 | 1,687,355 | +3.48(+1.86%) |
Jul 14, 2020 | 181.14 | 187.27 | 180.12 | 187.00 | 1,420,237 | +5.86(+3.24%) |
Jul 13, 2020 | 182.11 | 184.48 | 180.62 | 181.14 | 903,054 | +0.05(+0.03%) |
Jul 10, 2020 | 179.72 | 181.61 | 178.04 | 181.09 | 842,395 | +1.79(+1.00%) |
Jul 09, 2020 | 180.32 | 182.54 | 179.02 | 179.29 | 1,043,692 | -0.76(-0.42%) |
Jul 08, 2020 | 179.93 | 180.87 | 177.07 | 180.06 | 1,544,185 | -0.49(-0.27%) |
Jul 07, 2020 | 183.18 | 183.18 | 180.42 | 180.54 | 1,749,916 | -2.77(-1.51%) |
Jul 06, 2020 | 185.20 | 185.88 | 181.35 | 183.31 | 1,578,572 | +0.39(+0.21%) |
Jul 02, 2020 | 183.83 | 184.60 | 182.09 | 182.92 | 886,704 | +2.18(+1.20%) |
Jul 01, 2020 | 181.16 | 182.28 | 179.96 | 180.75 | 867,898 | +0.62(+0.34%) |
Jun 30, 2020 | 177.17 | 180.65 | 176.70 | 180.12 | 1,403,123 | +2.89(+1.63%) |
Jun 29, 2020 | 176.87 | 177.38 | 175.57 | 177.23 | 935,099 | +1.44(+0.82%) |
Jun 26, 2020 | 179.81 | 181.00 | 175.03 | 175.79 | 1,558,986 | -2.68(-1.50%) |
Jun 25, 2020 | 178.12 | 179.33 | 174.91 | 178.47 | 2,211,496 | -0.76(-0.43%) |
Jun 24, 2020 | 184.73 | 185.19 | 178.73 | 179.24 | 1,919,030 | -6.26(-3.38%) |
Jun 23, 2020 | 184.83 | 186.43 | 183.54 | 185.50 | 1,327,673 | +1.96(+1.07%) |
Jun 22, 2020 | 182.49 | 184.67 | 180.84 | 183.54 | 1,548,711 | +1.87(+1.03%) |
Jun 19, 2020 | 190.84 | 190.84 | 181.50 | 181.67 | 2,532,947 | -5.58(-2.98%) |
Jun 18, 2020 | 185.56 | 188.04 | 184.94 | 187.26 | 953,492 | +0.92(+0.49%) |
Jun 17, 2020 | 186.98 | 188.85 | 185.77 | 186.34 | 1,125,442 | -0.96(-0.51%) |
Jun 16, 2020 | 187.81 | 189.86 | 184.73 | 187.30 | 964,344 | +4.54(+2.49%) |
Jun 15, 2020 | 179.53 | 182.89 | 177.18 | 182.76 | 861,134 | +0.06(+0.03%) |
Jun 12, 2020 | 183.05 | 184.93 | 179.39 | 182.70 | 1,953,787 | +2.08(+1.15%) |
Jun 11, 2020 | 187.47 | 187.75 | 180.32 | 180.62 | 1,300,140 | -10.72(-5.60%) |
Jun 10, 2020 | 192.36 | 192.79 | 190.43 | 191.34 | 825,576 | -0.28(-0.14%) |
Jun 09, 2020 | 193.83 | 194.44 | 190.94 | 191.62 | 1,109,196 | -3.93(-2.01%) |
Jun 08, 2020 | 194.27 | 196.08 | 192.76 | 195.55 | 1,269,487 | -0.31(-0.16%) |
Jun 05, 2020 | 194.08 | 197.16 | 192.37 | 195.87 | 1,471,625 | +3.87(+2.01%) |
Jun 04, 2020 | 193.96 | 194.61 | 191.06 | 192.00 | 1,349,250 | -2.02(-1.04%) |
Jun 03, 2020 | 195.40 | 195.71 | 192.58 | 194.03 | 1,472,166 | +0.53(+0.28%) |
Jun 02, 2020 | 191.57 | 194.04 | 190.62 | 193.49 | 1,657,949 | +2.15(+1.12%) |