Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 220.54 | 222.91 | 220.54 | 221.59 | 1,738,063 | +1.14(+0.52%) |
Aug 28, 2020 | 220.43 | 220.81 | 219.42 | 220.46 | 1,037,489 | +1.16(+0.53%) |
Aug 27, 2020 | 219.98 | 221.07 | 217.73 | 219.30 | 1,456,959 | -0.25(-0.12%) |
Aug 26, 2020 | 216.09 | 219.78 | 216.07 | 219.55 | 1,533,468 | +4.46(+2.07%) |
Aug 25, 2020 | 213.48 | 215.14 | 212.80 | 215.09 | 1,233,521 | +1.62(+0.76%) |
Aug 24, 2020 | 214.99 | 215.24 | 212.01 | 213.47 | 1,218,893 | +1.00(+0.47%) |
Aug 21, 2020 | 211.25 | 212.89 | 211.09 | 212.47 | 1,105,064 | +1.09(+0.52%) |
Aug 20, 2020 | 208.20 | 211.70 | 207.88 | 211.38 | 824,312 | +2.34(+1.12%) |
Aug 19, 2020 | 210.03 | 210.86 | 208.68 | 209.03 | 930,560 | -0.99(-0.47%) |
Aug 18, 2020 | 209.17 | 210.32 | 207.85 | 210.03 | 2,131,124 | +1.71(+0.82%) |
Aug 17, 2020 | 207.25 | 208.61 | 207.22 | 208.31 | 2,184,201 | +2.11(+1.02%) |
Aug 14, 2020 | 206.72 | 207.08 | 205.48 | 206.21 | 661,454 | -0.39(-0.19%) |
Aug 13, 2020 | 205.82 | 208.01 | 205.82 | 206.59 | 1,701,663 | +1.05(+0.51%) |
Aug 12, 2020 | 202.86 | 206.11 | 202.85 | 205.54 | 4,308,297 | +4.20(+2.09%) |
Aug 11, 2020 | 204.05 | 204.86 | 200.96 | 201.34 | 1,607,992 | -3.03(-1.48%) |
Aug 10, 2020 | 205.57 | 205.89 | 202.25 | 204.38 | 1,390,381 | -1.05(-0.51%) |
Aug 07, 2020 | 206.58 | 207.53 | 203.82 | 205.43 | 2,112,417 | -2.02(-0.97%) |
Aug 06, 2020 | 205.19 | 207.68 | 204.69 | 207.45 | 2,447,702 | +1.91(+0.93%) |
Aug 05, 2020 | 205.08 | 205.66 | 204.42 | 205.54 | 1,947,413 | +1.19(+0.58%) |
Aug 04, 2020 | 203.47 | 204.36 | 202.62 | 204.36 | 1,926,781 | +0.62(+0.31%) |
Aug 03, 2020 | 202.88 | 204.36 | 202.66 | 203.74 | 1,383,765 | +2.60(+1.29%) |
Jul 31, 2020 | 201.13 | 201.26 | 197.72 | 201.14 | 1,474,413 | +3.14(+1.59%) |
Jul 30, 2020 | 195.54 | 198.37 | 194.77 | 198.00 | 1,585,485 | +0.63(+0.32%) |
Jul 29, 2020 | 195.71 | 197.92 | 195.71 | 197.37 | 871,281 | +2.60(+1.33%) |
Jul 28, 2020 | 196.40 | 196.98 | 194.58 | 194.77 | 800,419 | -1.92(-0.97%) |
Jul 27, 2020 | 194.76 | 196.98 | 194.47 | 196.69 | 1,205,894 | +2.90(+1.49%) |
Jul 24, 2020 | 192.77 | 194.75 | 191.04 | 193.79 | 3,087,063 | -1.12(-0.57%) |
Jul 23, 2020 | 199.18 | 200.07 | 193.93 | 194.91 | 1,598,696 | -4.45(-2.23%) |
Jul 22, 2020 | 198.15 | 199.69 | 197.70 | 199.36 | 3,102,256 | +1.22(+0.61%) |
Jul 21, 2020 | 201.49 | 201.49 | 197.60 | 198.15 | 1,174,495 | -1.85(-0.92%) |
Jul 20, 2020 | 195.42 | 200.35 | 194.81 | 199.99 | 906,920 | +4.89(+2.51%) |
Jul 17, 2020 | 195.24 | 195.79 | 193.56 | 195.10 | 1,083,053 | +0.65(+0.34%) |
Jul 16, 2020 | 194.14 | 195.00 | 192.58 | 194.45 | 2,206,323 | -1.41(-0.72%) |
Jul 15, 2020 | 196.76 | 197.09 | 193.75 | 195.86 | 1,381,757 | +0.87(+0.44%) |
Jul 14, 2020 | 191.81 | 195.31 | 189.36 | 195.00 | 2,880,376 | +2.18(+1.13%) |
Jul 13, 2020 | 198.54 | 200.60 | 192.39 | 192.82 | 2,025,015 | -3.98(-2.02%) |
Jul 10, 2020 | 195.88 | 196.99 | 194.01 | 196.79 | 1,313,446 | +0.57(+0.29%) |
Jul 09, 2020 | 196.48 | 196.77 | 193.11 | 196.22 | 2,244,690 | +0.83(+0.42%) |
Jul 08, 2020 | 193.88 | 195.41 | 192.98 | 195.39 | 1,486,099 | +2.65(+1.38%) |
Jul 07, 2020 | 193.72 | 196.03 | 192.60 | 192.74 | 1,877,025 | -1.42(-0.73%) |
Jul 06, 2020 | 192.87 | 194.88 | 192.53 | 194.16 | 1,925,479 | +4.03(+2.12%) |
Jul 02, 2020 | 191.26 | 191.89 | 189.89 | 190.13 | 1,502,492 | +0.89(+0.47%) |
Jul 01, 2020 | 186.81 | 189.99 | 186.63 | 189.24 | 2,146,658 | +2.62(+1.40%) |
Jun 30, 2020 | 183.30 | 187.37 | 183.17 | 186.62 | 1,379,128 | +3.32(+1.81%) |
Jun 29, 2020 | 181.74 | 183.31 | 179.57 | 183.31 | 1,002,356 | +1.83(+1.01%) |
Jun 26, 2020 | 185.41 | 185.66 | 181.31 | 181.48 | 2,586,472 | -4.34(-2.33%) |
Jun 25, 2020 | 183.58 | 186.01 | 182.00 | 185.82 | 1,412,295 | +2.11(+1.15%) |
Jun 24, 2020 | 187.29 | 188.17 | 182.61 | 183.71 | 2,037,437 | -4.53(-2.41%) |
Jun 23, 2020 | 188.50 | 189.93 | 187.87 | 188.24 | 1,107,694 | +1.29(+0.69%) |
Jun 22, 2020 | 184.76 | 187.10 | 184.30 | 186.94 | 1,683,331 | +2.04(+1.10%) |
Jun 19, 2020 | 187.47 | 187.55 | 183.85 | 184.90 | 2,850,087 | -0.41(-0.22%) |
Jun 18, 2020 | 184.34 | 185.62 | 184.17 | 185.31 | 1,020,150 | +0.34(+0.18%) |
Jun 17, 2020 | 185.77 | 186.46 | 184.60 | 184.97 | 2,102,775 | +0.11(+0.06%) |
Jun 16, 2020 | 185.80 | 186.09 | 181.96 | 184.86 | 3,304,536 | +3.74(+2.07%) |
Jun 15, 2020 | 175.54 | 181.77 | 175.43 | 181.12 | 2,814,021 | +1.92(+1.07%) |
Jun 12, 2020 | 182.19 | 182.47 | 176.00 | 179.20 | 2,818,896 | +1.81(+1.02%) |
Jun 11, 2020 | 183.60 | 184.38 | 177.36 | 177.40 | 2,110,951 | -10.19(-5.43%) |
Jun 10, 2020 | 187.51 | 188.85 | 186.43 | 187.59 | 2,566,690 | +1.05(+0.56%) |
Jun 09, 2020 | 185.49 | 187.37 | 185.32 | 186.54 | 2,477,960 | +0.18(+0.10%) |
Jun 08, 2020 | 184.97 | 186.46 | 184.09 | 186.35 | 1,223,317 | +1.58(+0.86%) |
Jun 05, 2020 | 182.74 | 185.33 | 182.09 | 184.77 | 2,561,461 | +4.02(+2.22%) |
Jun 04, 2020 | 182.09 | 182.89 | 179.75 | 180.76 | 1,986,454 | -1.94(-1.06%) |
Jun 03, 2020 | 181.99 | 183.17 | 181.38 | 182.70 | 2,029,916 | +1.57(+0.87%) |
Jun 02, 2020 | 180.31 | 181.15 | 178.85 | 181.12 | 1,479,328 | +1.13(+0.63%) |