Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 238.92 | 242.95 | 236.54 | 241.57 | 192,185 | -1.39(-0.57%) |
Aug 28, 2020 | 244.34 | 245.39 | 239.64 | 242.96 | 174,900 | -1.59(-0.65%) |
Aug 27, 2020 | 254.60 | 254.60 | 242.22 | 244.55 | 180,375 | -4.71(-1.89%) |
Aug 26, 2020 | 251.58 | 254.29 | 245.50 | 249.26 | 128,017 | -1.58(-0.63%) |
Aug 25, 2020 | 240.87 | 254.60 | 238.04 | 250.84 | 312,227 | +13.45(+5.67%) |
Aug 24, 2020 | 240.89 | 242.55 | 235.09 | 237.39 | 280,547 | -3.13(-1.30%) |
Aug 21, 2020 | 235.80 | 243.48 | 235.80 | 240.52 | 287,400 | +5.19(+2.21%) |
Aug 20, 2020 | 230.08 | 237.95 | 229.60 | 235.33 | 201,098 | +0.50(+0.21%) |
Aug 19, 2020 | 232.00 | 237.32 | 231.33 | 234.83 | 243,913 | +2.87(+1.24%) |
Aug 18, 2020 | 223.06 | 236.27 | 223.06 | 231.96 | 303,663 | +8.47(+3.79%) |
Aug 17, 2020 | 212.34 | 228.93 | 211.99 | 223.49 | 263,940 | +12.77(+6.06%) |
Aug 14, 2020 | 213.16 | 214.32 | 209.05 | 210.72 | 114,300 | -4.66(-2.16%) |
Aug 13, 2020 | 210.52 | 216.50 | 210.24 | 215.38 | 119,626 | +2.15(+1.01%) |
Aug 12, 2020 | 210.49 | 214.29 | 208.51 | 213.23 | 151,131 | +3.78(+1.80%) |
Aug 11, 2020 | 209.78 | 214.79 | 209.02 | 209.45 | 210,102 | +0.06(+0.03%) |
Aug 10, 2020 | 215.17 | 217.00 | 207.96 | 209.39 | 268,208 | -11.11(-5.04%) |
Aug 07, 2020 | 218.44 | 226.56 | 218.44 | 220.50 | 203,600 | -3.56(-1.59%) |
Aug 06, 2020 | 225.28 | 227.32 | 218.05 | 224.06 | 145,510 | -2.95(-1.30%) |
Aug 05, 2020 | 223.19 | 227.26 | 218.56 | 227.01 | 275,828 | +4.36(+1.96%) |
Aug 04, 2020 | 223.18 | 226.01 | 216.02 | 222.65 | 227,100 | +0.98(+0.44%) |
Aug 03, 2020 | 212.53 | 225.49 | 212.53 | 221.67 | 435,294 | +12.67(+6.06%) |
Jul 31, 2020 | 207.02 | 210.52 | 205.29 | 209.00 | 191,700 | +1.66(+0.80%) |
Jul 30, 2020 | 208.62 | 208.62 | 204.17 | 207.34 | 236,243 | -1.16(-0.56%) |
Jul 29, 2020 | 214.81 | 215.91 | 207.46 | 208.50 | 376,012 | -6.25(-2.91%) |
Jul 28, 2020 | 223.50 | 224.39 | 213.72 | 214.75 | 272,013 | -9.25(-4.13%) |
Jul 27, 2020 | 224.00 | 227.89 | 221.61 | 224.00 | 223,634 | -0.44(-0.20%) |
Jul 24, 2020 | 226.06 | 226.37 | 217.34 | 224.44 | 267,300 | -8.61(-3.69%) |
Jul 23, 2020 | 240.48 | 241.84 | 230.56 | 233.05 | 282,633 | -2.85(-1.21%) |
Jul 22, 2020 | 246.47 | 248.00 | 234.66 | 235.90 | 381,657 | -12.29(-4.95%) |
Jul 21, 2020 | 254.00 | 256.01 | 247.61 | 248.19 | 349,504 | -5.76(-2.27%) |
Jul 20, 2020 | 248.73 | 254.80 | 248.00 | 253.95 | 401,792 | +5.28(+2.12%) |
Jul 17, 2020 | 236.29 | 250.34 | 233.05 | 248.67 | 570,500 | +17.08(+7.38%) |
Jul 16, 2020 | 221.62 | 232.57 | 220.54 | 231.59 | 304,395 | -7.72(-3.23%) |
Jul 15, 2020 | 243.04 | 247.37 | 230.97 | 239.31 | 581,233 | +2.36(+1.00%) |
Jul 14, 2020 | 220.02 | 238.74 | 218.67 | 236.95 | 854,424 | +23.94(+11.24%) |
Jul 13, 2020 | 205.51 | 223.53 | 205.26 | 213.01 | 995,705 | +16.98(+8.66%) |
Jul 10, 2020 | 199.90 | 200.46 | 192.01 | 196.03 | 211,400 | -3.78(-1.89%) |
Jul 09, 2020 | 204.32 | 205.00 | 193.11 | 199.81 | 280,463 | -4.29(-2.10%) |
Jul 08, 2020 | 199.12 | 204.29 | 195.98 | 204.10 | 254,189 | +7.51(+3.82%) |
Jul 07, 2020 | 195.33 | 200.39 | 195.33 | 196.59 | 287,096 | -0.13(-0.07%) |
Jul 06, 2020 | 196.63 | 198.94 | 195.01 | 196.72 | 245,713 | +0.86(+0.44%) |
Jul 02, 2020 | 193.10 | 196.04 | 189.07 | 195.86 | 251,500 | +6.68(+3.53%) |
Jul 01, 2020 | 186.52 | 192.85 | 186.52 | 189.18 | 240,193 | +0.78(+0.41%) |
Jun 30, 2020 | 185.93 | 188.94 | 181.17 | 188.40 | 267,524 | -0.80(-0.42%) |
Jun 29, 2020 | 192.46 | 193.74 | 186.95 | 189.20 | 344,092 | -6.21(-3.18%) |
Jun 26, 2020 | 200.00 | 201.00 | 192.28 | 195.41 | 374,500 | +0.67(+0.34%) |
Jun 25, 2020 | 184.63 | 194.98 | 184.63 | 194.74 | 225,894 | +8.59(+4.61%) |
Jun 24, 2020 | 187.00 | 189.88 | 185.17 | 186.15 | 193,886 | -1.30(-0.69%) |
Jun 23, 2020 | 185.00 | 188.70 | 183.34 | 187.45 | 209,162 | +3.97(+2.16%) |
Jun 22, 2020 | 182.10 | 184.11 | 179.02 | 183.48 | 144,886 | +0.81(+0.44%) |
Jun 19, 2020 | 180.00 | 182.90 | 175.45 | 182.67 | 311,800 | +5.27(+2.97%) |
Jun 18, 2020 | 174.10 | 179.59 | 174.10 | 177.40 | 113,921 | +2.97(+1.70%) |
Jun 17, 2020 | 174.32 | 178.42 | 173.21 | 174.43 | 142,153 | +1.20(+0.69%) |
Jun 16, 2020 | 172.73 | 179.96 | 172.51 | 173.23 | 219,146 | +1.74(+1.01%) |
Jun 15, 2020 | 160.59 | 172.40 | 159.57 | 171.49 | 173,034 | +7.57(+4.62%) |
Jun 12, 2020 | 163.49 | 164.06 | 155.16 | 163.92 | 181,800 | +0.70(+0.43%) |
Jun 11, 2020 | 166.96 | 168.45 | 163.01 | 163.22 | 150,438 | -8.65(-5.03%) |
Jun 10, 2020 | 173.00 | 175.27 | 171.77 | 171.87 | 138,505 | -0.76(-0.44%) |
Jun 09, 2020 | 172.66 | 174.42 | 168.82 | 172.63 | 79,301 | -0.25(-0.14%) |
Jun 08, 2020 | 170.84 | 174.22 | 169.48 | 172.88 | 182,974 | +0.85(+0.49%) |
Jun 05, 2020 | 174.00 | 175.84 | 170.11 | 172.03 | 247,700 | +0.52(+0.30%) |
Jun 04, 2020 | 167.83 | 173.36 | 167.13 | 171.51 | 214,962 | +2.47(+1.46%) |
Jun 03, 2020 | 169.04 | 169.79 | 165.75 | 169.04 | 164,883 | +0.71(+0.42%) |
Jun 02, 2020 | 168.00 | 169.35 | 165.30 | 168.33 | 207,260 | +0.29(+0.17%) |