Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 218.01 | 218.01 | 215.85 | 216.29 | 1,165,335 | -1.57(-0.72%) |
Aug 28, 2020 | 217.24 | 218.01 | 215.85 | 217.86 | 1,049,572 | +1.32(+0.61%) |
Aug 27, 2020 | 219.26 | 219.26 | 216.30 | 216.54 | 827,787 | -1.58(-0.73%) |
Aug 26, 2020 | 215.93 | 218.82 | 215.03 | 218.12 | 948,381 | +2.07(+0.96%) |
Aug 25, 2020 | 217.47 | 218.73 | 214.78 | 216.05 | 837,650 | -0.36(-0.17%) |
Aug 24, 2020 | 219.18 | 219.69 | 215.37 | 216.41 | 813,022 | -1.42(-0.65%) |
Aug 21, 2020 | 215.27 | 218.51 | 214.18 | 217.83 | 1,105,106 | +2.67(+1.24%) |
Aug 20, 2020 | 213.81 | 216.09 | 213.81 | 215.17 | 990,634 | +1.22(+0.57%) |
Aug 19, 2020 | 216.29 | 216.42 | 213.54 | 213.94 | 984,165 | -1.57(-0.73%) |
Aug 18, 2020 | 217.13 | 217.46 | 215.09 | 215.51 | 919,574 | -0.33(-0.15%) |
Aug 17, 2020 | 215.76 | 216.86 | 214.13 | 215.84 | 1,070,256 | +1.43(+0.67%) |
Aug 14, 2020 | 215.58 | 216.80 | 213.37 | 214.41 | 703,199 | -0.86(-0.40%) |
Aug 13, 2020 | 214.77 | 216.98 | 214.01 | 215.27 | 864,808 | -0.86(-0.40%) |
Aug 12, 2020 | 211.09 | 217.37 | 210.54 | 216.13 | 1,784,765 | +6.27(+2.99%) |
Aug 11, 2020 | 210.70 | 212.70 | 209.11 | 209.86 | 1,222,103 | +0.37(+0.18%) |
Aug 10, 2020 | 211.02 | 212.04 | 208.85 | 209.49 | 1,087,130 | -1.76(-0.83%) |
Aug 07, 2020 | 210.39 | 211.52 | 209.92 | 211.25 | 1,168,579 | +0.69(+0.33%) |
Aug 06, 2020 | 209.18 | 211.95 | 208.89 | 210.56 | 1,335,724 | +1.23(+0.59%) |
Aug 05, 2020 | 210.08 | 211.95 | 209.32 | 209.32 | 1,462,440 | -0.06(-0.03%) |
Aug 04, 2020 | 206.15 | 211.61 | 206.15 | 209.38 | 1,915,578 | +3.14(+1.52%) |
Aug 03, 2020 | 208.67 | 209.94 | 206.16 | 206.24 | 1,463,090 | -2.18(-1.05%) |
Jul 31, 2020 | 207.83 | 208.93 | 205.95 | 208.42 | 1,842,557 | +0.09(+0.04%) |
Jul 30, 2020 | 206.30 | 209.15 | 205.64 | 208.32 | 1,422,993 | +0.00(+0.00%) |
Jul 29, 2020 | 204.27 | 209.40 | 204.11 | 208.32 | 2,089,078 | +4.53(+2.22%) |
Jul 28, 2020 | 209.09 | 212.26 | 199.94 | 203.80 | 3,230,841 | +2.58(+1.28%) |
Jul 27, 2020 | 201.44 | 203.26 | 200.57 | 201.21 | 2,560,346 | +1.77(+0.89%) |
Jul 24, 2020 | 198.64 | 200.03 | 197.48 | 199.44 | 1,393,031 | +0.49(+0.25%) |
Jul 23, 2020 | 200.35 | 202.15 | 197.14 | 198.95 | 1,182,062 | -2.38(-1.18%) |
Jul 22, 2020 | 196.64 | 201.34 | 196.64 | 201.34 | 1,188,534 | +4.02(+2.04%) |
Jul 21, 2020 | 197.83 | 197.84 | 195.58 | 197.31 | 1,566,008 | +1.71(+0.87%) |
Jul 20, 2020 | 195.81 | 197.10 | 195.10 | 195.60 | 1,004,021 | -0.65(-0.33%) |
Jul 17, 2020 | 193.00 | 197.23 | 192.67 | 196.25 | 1,890,742 | +3.64(+1.89%) |
Jul 16, 2020 | 191.34 | 194.13 | 190.85 | 192.61 | 1,087,842 | +0.43(+0.22%) |
Jul 15, 2020 | 189.79 | 192.37 | 188.80 | 192.18 | 1,254,117 | +3.46(+1.83%) |
Jul 14, 2020 | 185.04 | 188.86 | 185.04 | 188.72 | 1,192,150 | +3.43(+1.85%) |
Jul 13, 2020 | 189.38 | 189.99 | 185.16 | 185.30 | 1,183,386 | -2.50(-1.33%) |
Jul 10, 2020 | 187.30 | 188.70 | 184.20 | 187.79 | 850,243 | +1.32(+0.71%) |
Jul 09, 2020 | 188.85 | 189.06 | 184.00 | 186.47 | 1,087,484 | -2.07(-1.10%) |
Jul 08, 2020 | 189.79 | 191.60 | 185.09 | 188.54 | 1,470,439 | -0.84(-0.44%) |
Jul 07, 2020 | 188.34 | 190.29 | 187.89 | 189.38 | 1,378,069 | -1.10(-0.58%) |
Jul 06, 2020 | 189.79 | 190.66 | 187.78 | 190.48 | 1,704,279 | +2.96(+1.58%) |
Jul 02, 2020 | 187.49 | 188.68 | 186.63 | 187.53 | 1,400,181 | +1.74(+0.94%) |
Jul 01, 2020 | 185.85 | 187.19 | 183.83 | 185.78 | 1,975,882 | -0.09(-0.05%) |
Jun 30, 2020 | 182.58 | 186.53 | 181.33 | 185.88 | 1,495,511 | +3.81(+2.09%) |
Jun 29, 2020 | 180.49 | 183.29 | 177.89 | 182.07 | 1,068,201 | +2.72(+1.52%) |
Jun 26, 2020 | 184.26 | 184.60 | 178.81 | 179.34 | 1,707,948 | -5.04(-2.74%) |
Jun 25, 2020 | 182.59 | 184.74 | 179.34 | 184.39 | 1,021,122 | +2.11(+1.16%) |
Jun 24, 2020 | 184.95 | 185.02 | 182.10 | 182.28 | 1,293,610 | -3.11(-1.68%) |
Jun 23, 2020 | 189.68 | 189.68 | 184.69 | 185.39 | 1,533,258 | -1.98(-1.05%) |
Jun 22, 2020 | 191.22 | 191.22 | 184.68 | 187.37 | 1,381,544 | -0.71(-0.38%) |
Jun 19, 2020 | 190.32 | 190.36 | 186.19 | 188.07 | 2,188,561 | +0.96(+0.51%) |
Jun 18, 2020 | 185.93 | 188.19 | 185.78 | 187.12 | 865,206 | -0.10(-0.05%) |
Jun 17, 2020 | 186.66 | 189.14 | 185.46 | 187.21 | 1,273,478 | +1.81(+0.98%) |
Jun 16, 2020 | 188.64 | 189.25 | 182.09 | 185.40 | 1,351,762 | +2.04(+1.11%) |
Jun 15, 2020 | 172.42 | 184.00 | 172.41 | 183.36 | 2,723,505 | +7.20(+4.09%) |
Jun 12, 2020 | 180.20 | 180.55 | 173.44 | 176.15 | 2,285,554 | +0.42(+0.24%) |
Jun 11, 2020 | 184.69 | 185.34 | 174.97 | 175.74 | 2,987,852 | -11.14(-5.96%) |
Jun 10, 2020 | 187.55 | 188.43 | 185.72 | 186.88 | 1,164,087 | -0.26(-0.14%) |
Jun 09, 2020 | 183.58 | 188.46 | 183.43 | 187.14 | 1,578,816 | +2.18(+1.18%) |
Jun 08, 2020 | 187.67 | 187.94 | 183.51 | 184.96 | 2,168,332 | -3.31(-1.76%) |
Jun 05, 2020 | 187.55 | 190.09 | 182.18 | 188.27 | 2,750,623 | +3.26(+1.76%) |
Jun 04, 2020 | 189.97 | 190.75 | 183.94 | 185.01 | 1,976,842 | -6.11(-3.20%) |
Jun 03, 2020 | 192.78 | 194.08 | 190.78 | 191.12 | 1,602,026 | -0.95(-0.49%) |
Jun 02, 2020 | 186.68 | 192.74 | 186.31 | 192.07 | 1,639,627 | +4.71(+2.52%) |