Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 219.68 | 221.33 | 217.08 | 218.26 | 29,709,634 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.28 | 221.53 | 27,168,546 | +2.25(+1.03%) |
Aug 27, 2020 | 215.71 | 223.70 | 212.33 | 219.28 | 59,488,936 | +5.26(+2.46%) |
Aug 26, 2020 | 210.86 | 214.93 | 210.35 | 214.02 | 40,890,296 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.63 | 206.23 | 209.49 | 23,789,024 | +2.69(+1.30%) |
Aug 24, 2020 | 207.87 | 208.57 | 205.58 | 206.80 | 26,292,860 | +0.65(+0.31%) |
Aug 21, 2020 | 206.97 | 209.28 | 205.99 | 206.15 | 37,456,672 | -1.51(-0.73%) |
Aug 20, 2020 | 202.79 | 208.07 | 202.18 | 207.66 | 27,862,354 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,054 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.02 | 201.98 | 204.18 | 22,094,590 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.89 | 201.69 | 203.01 | 20,889,932 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.34 | 201.68 | 18,601,924 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.96 | 201.49 | 23,378,172 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.96 | 29,025,512 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.12 | 196.35 | 37,719,028 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.56 | 199.22 | 201.05 | 38,007,816 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.64 | 205.13 | 28,816,520 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.24 | 208.87 | 33,813,420 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.57 | 204.26 | 205.58 | 29,871,546 | -0.34(-0.16%) |
Aug 04, 2020 | 206.77 | 207.35 | 203.04 | 205.92 | 51,026,100 | -3.14(-1.50%) |
Aug 03, 2020 | 204.21 | 210.12 | 203.17 | 209.06 | 81,759,280 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,082,848 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,176 | -0.15(-0.08%) |
Jul 29, 2020 | 195.50 | 197.58 | 195.03 | 197.01 | 20,329,300 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.77 | 195.04 | 24,072,410 | -1.77(-0.90%) |
Jul 27, 2020 | 194.51 | 196.92 | 193.92 | 196.80 | 31,223,536 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.85 | 190.68 | 194.34 | 41,252,916 | -1.20(-0.61%) |
Jul 23, 2020 | 200.03 | 203.63 | 195.16 | 195.54 | 69,825,944 | -8.89(-4.35%) |
Jul 22, 2020 | 201.97 | 204.96 | 201.19 | 204.43 | 51,171,652 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.84 | 201.53 | 39,430,416 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,159,380 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.43 | 195.87 | 32,767,910 | -1.00(-0.51%) |
Jul 16, 2020 | 198.30 | 198.59 | 195.32 | 196.87 | 30,993,878 | -3.98(-1.98%) |
Jul 15, 2020 | 202.32 | 204.03 | 197.94 | 200.85 | 33,319,100 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.78 | 195.05 | 201.78 | 38,912,680 | +1.86(+0.93%) |
Jul 13, 2020 | 207.07 | 208.34 | 199.36 | 199.91 | 39,474,200 | -6.37(-3.09%) |
Jul 10, 2020 | 206.24 | 206.68 | 203.78 | 206.28 | 27,114,898 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,272,960 | +0.97(+0.47%) |
Jul 08, 2020 | 202.81 | 205.89 | 201.48 | 205.94 | 34,787,876 | +1.14(+0.56%) |
Jul 07, 2020 | 203.18 | 207.25 | 200.80 | 204.80 | 34,760,216 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.90 | 203.42 | 33,005,934 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.83 | 197.91 | 199.13 | 30,365,360 | +1.51(+0.76%) |
Jul 01, 2020 | 196.12 | 199.22 | 194.79 | 197.62 | 33,195,874 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.91 | 196.47 | 35,529,812 | +4.89(+2.56%) |
Jun 29, 2020 | 189.01 | 191.67 | 186.86 | 191.58 | 27,648,222 | +2.04(+1.07%) |
Jun 26, 2020 | 192.83 | 192.98 | 188.14 | 189.54 | 56,633,384 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.68 | 188.71 | 193.41 | 28,775,236 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,038,824 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.47 | 194.93 | 32,007,446 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.64 | 33,960,324 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,032,328 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.70 | 187.29 | 189.53 | 23,863,630 | +1.86(+0.99%) |
Jun 17, 2020 | 188.29 | 189.53 | 187.00 | 187.67 | 26,591,556 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.82 | 184.84 | 186.88 | 44,043,464 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.34 | 33,908,952 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,926,504 | +1.42(+0.79%) |
Jun 11, 2020 | 185.77 | 188.99 | 179.64 | 179.83 | 54,695,384 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.66 | 184.41 | 190.04 | 45,403,404 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.11 | 180.79 | 183.24 | 30,821,996 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.85 | 34,379,608 | +1.12(+0.62%) |
Jun 05, 2020 | 176.31 | 181.24 | 175.72 | 180.73 | 41,322,004 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.42 | 176.00 | 176.60 | 29,776,372 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,064 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.52 | 31,866,232 | +2.01(+1.14%) |