Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 210.33 | 216.35 | 209.50 | 215.69 | 3,459,169 | +7.12(+3.41%) |
Aug 28, 2020 | 217.50 | 218.20 | 207.36 | 208.57 | 3,296,300 | -7.20(-3.34%) |
Aug 27, 2020 | 212.45 | 218.63 | 208.15 | 215.77 | 2,795,322 | +1.20(+0.56%) |
Aug 26, 2020 | 210.81 | 214.89 | 207.64 | 214.57 | 3,772,865 | +2.56(+1.21%) |
Aug 25, 2020 | 209.74 | 215.08 | 206.00 | 212.01 | 3,264,936 | +1.38(+0.66%) |
Aug 24, 2020 | 224.95 | 225.91 | 206.86 | 210.63 | 5,655,413 | -12.78(-5.72%) |
Aug 21, 2020 | 219.75 | 233.83 | 219.70 | 223.41 | 6,260,200 | +5.00(+2.29%) |
Aug 20, 2020 | 213.63 | 218.80 | 213.26 | 218.41 | 3,055,798 | +1.90(+0.88%) |
Aug 19, 2020 | 217.39 | 219.81 | 210.20 | 216.51 | 4,743,666 | -0.77(-0.35%) |
Aug 18, 2020 | 211.51 | 218.61 | 207.53 | 217.28 | 6,584,378 | +12.26(+5.98%) |
Aug 17, 2020 | 196.55 | 206.33 | 190.62 | 205.02 | 6,634,416 | +17.52(+9.34%) |
Aug 14, 2020 | 192.50 | 194.60 | 186.12 | 187.50 | 3,569,700 | -4.58(-2.38%) |
Aug 13, 2020 | 187.81 | 198.21 | 187.50 | 192.08 | 4,340,058 | +6.99(+3.78%) |
Aug 12, 2020 | 185.09 | 188.11 | 181.75 | 185.09 | 4,054,102 | +1.34(+0.73%) |
Aug 11, 2020 | 190.00 | 191.10 | 182.51 | 183.75 | 6,222,504 | -9.99(-5.16%) |
Aug 10, 2020 | 197.01 | 197.35 | 185.00 | 193.74 | 9,062,100 | +0.02(+0.01%) |
Aug 07, 2020 | 215.00 | 215.99 | 191.00 | 193.72 | 9,660,900 | -18.78(-8.84%) |
Aug 06, 2020 | 216.00 | 219.75 | 209.00 | 212.50 | 10,371,608 | +10.49(+5.19%) |
Aug 05, 2020 | 238.17 | 239.00 | 199.46 | 202.01 | 27,604,530 | -47.41(-19.01%) |
Aug 04, 2020 | 240.00 | 253.00 | 235.57 | 249.42 | 2,923,198 | +12.28(+5.18%) |
Aug 03, 2020 | 234.07 | 239.60 | 234.00 | 237.14 | 1,747,933 | -0.49(-0.21%) |
Jul 31, 2020 | 240.00 | 240.00 | 230.01 | 237.63 | 2,480,000 | +0.56(+0.24%) |
Jul 30, 2020 | 211.84 | 239.44 | 210.95 | 237.07 | 3,979,618 | +18.82(+8.62%) |
Jul 29, 2020 | 216.00 | 219.80 | 212.94 | 218.25 | 1,859,792 | +5.57(+2.62%) |
Jul 28, 2020 | 213.50 | 218.05 | 211.79 | 212.68 | 966,245 | -0.07(-0.03%) |
Jul 27, 2020 | 215.00 | 217.82 | 208.75 | 212.75 | 1,611,985 | -0.10(-0.05%) |
Jul 24, 2020 | 214.71 | 218.24 | 206.22 | 212.85 | 1,302,600 | -7.03(-3.20%) |
Jul 23, 2020 | 226.84 | 230.28 | 216.39 | 219.88 | 1,295,606 | -4.10(-1.83%) |
Jul 22, 2020 | 228.82 | 230.86 | 220.35 | 223.98 | 1,078,701 | -2.68(-1.18%) |
Jul 21, 2020 | 230.34 | 231.45 | 224.05 | 226.66 | 1,351,364 | -0.61(-0.27%) |
Jul 20, 2020 | 220.21 | 228.09 | 218.94 | 227.27 | 1,577,103 | +9.50(+4.36%) |
Jul 17, 2020 | 218.56 | 222.38 | 216.34 | 217.77 | 1,033,000 | -0.79(-0.36%) |
Jul 16, 2020 | 219.06 | 220.99 | 213.21 | 218.56 | 1,361,378 | -3.27(-1.47%) |
Jul 15, 2020 | 209.56 | 222.69 | 203.34 | 221.83 | 2,424,288 | +12.61(+6.03%) |
Jul 14, 2020 | 220.40 | 224.50 | 203.50 | 209.22 | 3,037,692 | -9.23(-4.23%) |
Jul 13, 2020 | 233.00 | 237.76 | 215.21 | 218.45 | 2,180,152 | -10.53(-4.60%) |
Jul 10, 2020 | 228.00 | 230.40 | 224.20 | 228.98 | 1,202,600 | +0.55(+0.24%) |
Jul 09, 2020 | 226.60 | 229.41 | 221.56 | 228.43 | 1,386,935 | +3.90(+1.74%) |
Jul 08, 2020 | 220.80 | 225.18 | 219.13 | 224.53 | 1,457,315 | +7.27(+3.35%) |
Jul 07, 2020 | 219.55 | 223.73 | 214.61 | 217.26 | 2,245,233 | -0.74(-0.34%) |
Jul 06, 2020 | 212.37 | 219.86 | 211.31 | 218.00 | 2,401,485 | +9.11(+4.36%) |
Jul 02, 2020 | 202.79 | 210.86 | 200.51 | 208.89 | 2,416,000 | +10.04(+5.05%) |
Jul 01, 2020 | 189.90 | 201.33 | 188.90 | 198.85 | 1,985,254 | +8.01(+4.20%) |
Jun 30, 2020 | 188.38 | 192.22 | 187.67 | 190.84 | 1,584,924 | +3.49(+1.86%) |
Jun 29, 2020 | 194.00 | 195.03 | 184.31 | 187.35 | 2,830,246 | -5.91(-3.06%) |
Jun 26, 2020 | 203.06 | 204.00 | 192.50 | 193.26 | 10,468,400 | -8.44(-4.18%) |
Jun 25, 2020 | 196.51 | 202.98 | 195.32 | 201.70 | 2,754,950 | +4.69(+2.38%) |
Jun 24, 2020 | 198.48 | 203.96 | 194.41 | 197.01 | 2,678,694 | -1.07(-0.54%) |
Jun 23, 2020 | 206.00 | 207.30 | 197.15 | 198.08 | 2,652,937 | -6.86(-3.35%) |
Jun 22, 2020 | 204.96 | 208.63 | 201.00 | 204.94 | 2,657,855 | +3.41(+1.69%) |
Jun 19, 2020 | 192.96 | 203.46 | 192.50 | 201.53 | 4,818,900 | +9.55(+4.97%) |
Jun 18, 2020 | 192.40 | 199.58 | 188.15 | 191.98 | 2,610,285 | -0.08(-0.04%) |
Jun 17, 2020 | 189.00 | 195.41 | 188.03 | 192.06 | 2,483,802 | +3.65(+1.94%) |
Jun 16, 2020 | 183.91 | 189.27 | 182.70 | 188.41 | 2,426,055 | +0.13(+0.07%) |
Jun 15, 2020 | 175.21 | 188.28 | 174.20 | 188.28 | 3,416,994 | +16.01(+9.29%) |
Jun 12, 2020 | 177.36 | 179.50 | 167.44 | 172.27 | 2,125,800 | -1.46(-0.84%) |
Jun 11, 2020 | 178.00 | 187.67 | 173.24 | 173.73 | 4,215,747 | -2.98(-1.69%) |
Jun 10, 2020 | 170.00 | 177.65 | 169.73 | 176.71 | 2,590,515 | +7.88(+4.67%) |
Jun 09, 2020 | 169.57 | 170.23 | 166.45 | 168.83 | 1,793,548 | +2.48(+1.49%) |
Jun 08, 2020 | 160.00 | 168.70 | 158.22 | 166.35 | 2,233,325 | +4.70(+2.91%) |
Jun 05, 2020 | 151.30 | 163.90 | 149.00 | 161.65 | 2,950,600 | +4.50(+2.86%) |
Jun 04, 2020 | 163.00 | 166.68 | 154.48 | 157.15 | 3,342,042 | -7.44(-4.52%) |
Jun 03, 2020 | 166.79 | 168.87 | 162.70 | 164.59 | 2,503,912 | -5.28(-3.11%) |
Jun 02, 2020 | 172.50 | 172.68 | 165.11 | 169.87 | 2,409,464 | -3.75(-2.16%) |