Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 213.97 | 220.44 | 213.06 | 218.25 | 632,521 | +3.91(+1.82%) |
Aug 28, 2020 | 215.59 | 217.87 | 212.39 | 214.34 | 218,300 | -1.99(-0.92%) |
Aug 27, 2020 | 215.12 | 219.56 | 214.62 | 216.33 | 323,551 | +0.90(+0.42%) |
Aug 26, 2020 | 217.46 | 217.46 | 212.76 | 215.43 | 278,971 | -2.33(-1.07%) |
Aug 25, 2020 | 209.27 | 218.69 | 208.64 | 217.76 | 346,663 | +7.80(+3.71%) |
Aug 24, 2020 | 211.20 | 214.19 | 208.15 | 209.96 | 498,556 | +1.36(+0.65%) |
Aug 21, 2020 | 210.78 | 211.88 | 207.86 | 208.60 | 231,800 | -1.44(-0.69%) |
Aug 20, 2020 | 209.00 | 214.32 | 206.25 | 210.04 | 202,094 | +0.28(+0.13%) |
Aug 19, 2020 | 211.67 | 213.20 | 206.11 | 209.76 | 335,092 | -0.18(-0.09%) |
Aug 18, 2020 | 209.66 | 211.36 | 208.43 | 209.94 | 215,222 | +0.34(+0.16%) |
Aug 17, 2020 | 203.86 | 210.00 | 203.48 | 209.60 | 294,434 | +7.47(+3.70%) |
Aug 14, 2020 | 206.22 | 208.23 | 201.29 | 202.13 | 246,600 | -4.43(-2.14%) |
Aug 13, 2020 | 205.96 | 209.63 | 204.83 | 206.56 | 226,582 | +1.91(+0.93%) |
Aug 12, 2020 | 199.11 | 205.41 | 197.30 | 204.65 | 403,587 | +5.81(+2.92%) |
Aug 11, 2020 | 202.09 | 204.07 | 192.98 | 198.84 | 501,838 | -5.10(-2.50%) |
Aug 10, 2020 | 225.09 | 225.09 | 202.74 | 203.94 | 592,824 | -13.79(-6.33%) |
Aug 07, 2020 | 218.00 | 233.99 | 215.29 | 217.73 | 882,300 | -2.69(-1.22%) |
Aug 06, 2020 | 214.00 | 221.80 | 212.38 | 220.42 | 1,640,842 | +5.10(+2.37%) |
Aug 05, 2020 | 208.00 | 215.32 | 206.69 | 215.32 | 602,004 | +8.95(+4.34%) |
Aug 04, 2020 | 203.31 | 206.60 | 200.44 | 206.37 | 328,822 | +3.92(+1.94%) |
Aug 03, 2020 | 204.37 | 205.89 | 198.58 | 202.45 | 460,363 | -0.91(-0.45%) |
Jul 31, 2020 | 203.96 | 207.24 | 200.92 | 203.36 | 524,700 | +1.93(+0.96%) |
Jul 30, 2020 | 198.83 | 203.62 | 197.84 | 201.43 | 240,481 | +1.04(+0.52%) |
Jul 29, 2020 | 198.84 | 204.71 | 198.50 | 200.39 | 518,653 | +4.01(+2.04%) |
Jul 28, 2020 | 193.19 | 197.63 | 189.47 | 196.38 | 400,889 | +3.83(+1.99%) |
Jul 27, 2020 | 196.70 | 199.50 | 189.02 | 192.55 | 391,131 | -4.14(-2.10%) |
Jul 24, 2020 | 199.16 | 199.16 | 189.88 | 196.69 | 247,500 | -4.93(-2.45%) |
Jul 23, 2020 | 203.04 | 211.53 | 200.70 | 201.62 | 320,743 | -1.66(-0.82%) |
Jul 22, 2020 | 203.84 | 207.15 | 201.60 | 203.28 | 362,050 | +0.93(+0.46%) |
Jul 21, 2020 | 204.47 | 207.12 | 200.96 | 202.35 | 312,768 | -0.75(-0.37%) |
Jul 20, 2020 | 201.94 | 203.99 | 199.95 | 203.10 | 433,811 | +3.17(+1.59%) |
Jul 17, 2020 | 197.20 | 202.99 | 196.50 | 199.93 | 529,300 | +3.51(+1.79%) |
Jul 16, 2020 | 200.67 | 201.15 | 192.44 | 196.42 | 244,073 | -5.83(-2.88%) |
Jul 15, 2020 | 198.33 | 203.78 | 197.97 | 202.25 | 309,814 | +6.08(+3.10%) |
Jul 14, 2020 | 192.24 | 196.70 | 185.24 | 196.17 | 414,686 | +2.16(+1.11%) |
Jul 13, 2020 | 208.15 | 211.87 | 193.04 | 194.01 | 360,900 | -13.81(-6.65%) |
Jul 10, 2020 | 212.10 | 212.10 | 205.15 | 207.82 | 272,100 | -3.47(-1.64%) |
Jul 09, 2020 | 208.68 | 212.21 | 203.46 | 211.29 | 330,336 | +3.60(+1.73%) |
Jul 08, 2020 | 206.59 | 212.43 | 206.56 | 207.69 | 507,755 | +1.56(+0.76%) |
Jul 07, 2020 | 205.61 | 212.65 | 203.50 | 206.13 | 471,966 | +1.45(+0.71%) |
Jul 06, 2020 | 203.15 | 210.16 | 202.56 | 204.68 | 449,686 | +3.56(+1.77%) |
Jul 02, 2020 | 196.72 | 204.47 | 193.86 | 201.11 | 397,100 | +6.51(+3.35%) |
Jul 01, 2020 | 195.10 | 196.80 | 192.79 | 194.60 | 749,293 | +0.34(+0.18%) |
Jun 30, 2020 | 187.00 | 196.10 | 185.37 | 194.26 | 530,190 | +7.29(+3.90%) |
Jun 29, 2020 | 188.05 | 189.03 | 183.74 | 186.97 | 482,647 | -0.23(-0.12%) |
Jun 26, 2020 | 194.13 | 196.07 | 185.66 | 187.20 | 933,900 | -6.24(-3.23%) |
Jun 25, 2020 | 191.82 | 193.45 | 187.70 | 193.44 | 432,042 | +1.33(+0.69%) |
Jun 24, 2020 | 200.46 | 202.58 | 190.53 | 192.11 | 421,536 | -8.40(-4.19%) |
Jun 23, 2020 | 203.41 | 205.42 | 198.70 | 200.51 | 430,679 | -1.44(-0.71%) |
Jun 22, 2020 | 200.00 | 203.18 | 196.27 | 201.95 | 582,368 | +2.43(+1.22%) |
Jun 19, 2020 | 190.49 | 199.61 | 190.02 | 199.52 | 927,300 | +10.02(+5.29%) |
Jun 18, 2020 | 194.58 | 198.55 | 188.58 | 189.50 | 717,746 | -4.33(-2.23%) |
Jun 17, 2020 | 185.29 | 194.22 | 185.29 | 193.83 | 727,992 | +9.94(+5.41%) |
Jun 16, 2020 | 190.12 | 190.92 | 182.75 | 183.89 | 461,367 | -0.91(-0.49%) |
Jun 15, 2020 | 178.38 | 185.16 | 175.35 | 184.80 | 871,943 | +4.24(+2.35%) |
Jun 12, 2020 | 184.74 | 188.99 | 177.44 | 180.56 | 320,800 | -0.42(-0.23%) |
Jun 11, 2020 | 185.31 | 186.61 | 178.78 | 180.98 | 377,648 | -5.22(-2.80%) |
Jun 10, 2020 | 184.02 | 187.55 | 182.43 | 186.20 | 363,854 | +4.33(+2.38%) |
Jun 09, 2020 | 181.00 | 186.09 | 179.51 | 181.87 | 337,807 | +0.92(+0.51%) |
Jun 08, 2020 | 179.42 | 181.48 | 176.56 | 180.95 | 617,197 | +1.92(+1.07%) |
Jun 05, 2020 | 171.84 | 180.53 | 168.38 | 179.03 | 693,800 | +6.05(+3.50%) |
Jun 04, 2020 | 181.06 | 181.16 | 171.98 | 172.98 | 621,242 | -8.02(-4.43%) |
Jun 03, 2020 | 186.61 | 188.20 | 177.52 | 181.00 | 749,141 | -5.50(-2.95%) |
Jun 02, 2020 | 188.11 | 189.13 | 183.38 | 186.50 | 660,654 | -2.28(-1.21%) |