Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 192.31 | 192.78 | 188.92 | 189.03 | 861,281 | -3.28(-1.71%) |
Aug 28, 2020 | 189.80 | 192.48 | 188.57 | 192.31 | 780,675 | +2.70(+1.43%) |
Aug 27, 2020 | 189.54 | 191.74 | 189.52 | 189.61 | 906,001 | +0.55(+0.29%) |
Aug 26, 2020 | 187.76 | 190.17 | 187.45 | 189.06 | 817,119 | +1.07(+0.57%) |
Aug 25, 2020 | 189.85 | 191.22 | 187.75 | 187.99 | 692,364 | -1.47(-0.77%) |
Aug 24, 2020 | 188.55 | 190.40 | 188.10 | 189.46 | 602,643 | +2.56(+1.37%) |
Aug 21, 2020 | 186.70 | 187.38 | 185.15 | 186.89 | 734,177 | +0.42(+0.23%) |
Aug 20, 2020 | 184.31 | 186.83 | 184.31 | 186.47 | 529,747 | +0.34(+0.18%) |
Aug 19, 2020 | 187.42 | 188.03 | 185.94 | 186.14 | 717,434 | -0.30(-0.16%) |
Aug 18, 2020 | 187.43 | 187.81 | 185.68 | 186.43 | 646,330 | -0.46(-0.25%) |
Aug 17, 2020 | 187.78 | 189.33 | 185.82 | 186.89 | 664,856 | +0.13(+0.07%) |
Aug 14, 2020 | 188.06 | 188.80 | 185.94 | 186.76 | 657,756 | -1.77(-0.94%) |
Aug 13, 2020 | 188.74 | 190.79 | 187.95 | 188.53 | 644,555 | -2.05(-1.08%) |
Aug 12, 2020 | 189.44 | 191.77 | 189.23 | 190.58 | 886,222 | +2.37(+1.26%) |
Aug 11, 2020 | 190.51 | 191.81 | 187.62 | 188.21 | 819,626 | +0.88(+0.47%) |
Aug 10, 2020 | 187.01 | 189.18 | 186.28 | 187.33 | 793,395 | +0.38(+0.21%) |
Aug 07, 2020 | 186.08 | 188.08 | 184.42 | 186.94 | 1,412,577 | +0.67(+0.36%) |
Aug 06, 2020 | 184.53 | 187.15 | 183.21 | 186.27 | 1,437,211 | +2.17(+1.18%) |
Aug 05, 2020 | 182.49 | 186.06 | 182.49 | 184.10 | 1,682,226 | +2.52(+1.39%) |
Aug 04, 2020 | 176.90 | 182.82 | 175.57 | 181.58 | 2,359,419 | +4.70(+2.66%) |
Aug 03, 2020 | 180.33 | 181.40 | 176.78 | 176.88 | 1,654,330 | -2.56(-1.43%) |
Jul 31, 2020 | 182.58 | 183.39 | 175.79 | 179.44 | 1,873,809 | -3.81(-2.08%) |
Jul 30, 2020 | 184.28 | 185.74 | 181.62 | 183.25 | 1,509,129 | -3.63(-1.94%) |
Jul 29, 2020 | 185.37 | 188.23 | 185.26 | 186.88 | 2,439,516 | +1.06(+0.57%) |
Jul 28, 2020 | 195.81 | 197.11 | 185.42 | 185.81 | 2,676,229 | -17.57(-8.64%) |
Jul 27, 2020 | 201.55 | 204.70 | 200.05 | 203.38 | 934,969 | +1.90(+0.94%) |
Jul 24, 2020 | 200.49 | 201.61 | 199.36 | 201.48 | 732,196 | +0.50(+0.25%) |
Jul 23, 2020 | 202.30 | 203.99 | 200.26 | 200.98 | 797,222 | -0.75(-0.37%) |
Jul 22, 2020 | 199.12 | 201.96 | 198.70 | 201.73 | 660,853 | +2.56(+1.29%) |
Jul 21, 2020 | 201.83 | 202.56 | 198.73 | 199.17 | 888,395 | -2.11(-1.05%) |
Jul 20, 2020 | 201.30 | 202.89 | 199.90 | 201.28 | 1,353,185 | -0.49(-0.24%) |
Jul 17, 2020 | 200.48 | 202.31 | 199.86 | 201.77 | 861,370 | +1.99(+0.99%) |
Jul 16, 2020 | 198.55 | 201.44 | 198.35 | 199.78 | 873,950 | +0.37(+0.19%) |
Jul 15, 2020 | 197.71 | 200.03 | 196.93 | 199.41 | 956,870 | +3.61(+1.84%) |
Jul 14, 2020 | 191.20 | 196.01 | 190.88 | 195.81 | 837,328 | +3.68(+1.92%) |
Jul 13, 2020 | 193.72 | 196.40 | 191.78 | 192.12 | 1,258,082 | -0.34(-0.18%) |
Jul 10, 2020 | 189.44 | 193.00 | 188.26 | 192.47 | 923,820 | +3.03(+1.60%) |
Jul 09, 2020 | 189.58 | 190.53 | 186.60 | 189.44 | 1,281,556 | +0.70(+0.37%) |
Jul 08, 2020 | 193.89 | 194.91 | 186.08 | 188.74 | 2,021,728 | -5.92(-3.04%) |
Jul 07, 2020 | 192.11 | 195.47 | 191.83 | 194.65 | 1,538,489 | +1.16(+0.60%) |
Jul 06, 2020 | 195.03 | 196.17 | 189.78 | 193.49 | 2,056,356 | +0.80(+0.41%) |
Jul 02, 2020 | 194.67 | 195.81 | 191.98 | 192.70 | 1,800,829 | +0.63(+0.33%) |
Jul 01, 2020 | 191.09 | 193.05 | 189.64 | 192.06 | 1,532,829 | +1.24(+0.65%) |
Jun 30, 2020 | 188.32 | 191.62 | 186.75 | 190.83 | 1,357,471 | +3.19(+1.70%) |
Jun 29, 2020 | 186.53 | 188.41 | 184.73 | 187.63 | 1,074,241 | +3.71(+2.02%) |
Jun 26, 2020 | 189.10 | 191.77 | 183.18 | 183.92 | 4,030,885 | -4.11(-2.18%) |
Jun 25, 2020 | 187.51 | 188.68 | 184.45 | 188.03 | 1,145,243 | -0.61(-0.33%) |
Jun 24, 2020 | 190.41 | 190.74 | 188.50 | 188.64 | 1,351,421 | -3.01(-1.57%) |
Jun 23, 2020 | 194.77 | 196.21 | 191.56 | 191.65 | 1,046,798 | -1.76(-0.91%) |
Jun 22, 2020 | 190.95 | 194.20 | 188.50 | 193.42 | 1,263,230 | +1.82(+0.95%) |
Jun 19, 2020 | 200.89 | 201.37 | 191.27 | 191.59 | 2,639,472 | -5.27(-2.67%) |
Jun 18, 2020 | 196.00 | 197.56 | 194.82 | 196.86 | 1,432,948 | +0.17(+0.09%) |
Jun 17, 2020 | 199.28 | 199.28 | 195.32 | 196.69 | 1,481,537 | -1.12(-0.57%) |
Jun 16, 2020 | 199.56 | 199.96 | 194.89 | 197.81 | 1,927,122 | +6.08(+3.17%) |
Jun 15, 2020 | 190.62 | 192.60 | 188.66 | 191.73 | 3,770,090 | -3.55(-1.82%) |
Jun 12, 2020 | 199.60 | 201.34 | 190.62 | 195.28 | 2,159,443 | +1.45(+0.75%) |
Jun 11, 2020 | 210.42 | 211.15 | 193.18 | 193.82 | 2,395,181 | -22.36(-10.34%) |
Jun 10, 2020 | 218.03 | 218.62 | 214.06 | 216.19 | 4,639,104 | -0.76(-0.35%) |
Jun 09, 2020 | 217.15 | 219.34 | 216.17 | 216.95 | 9,846,083 | -3.25(-1.48%) |
Jun 08, 2020 | 218.50 | 220.68 | 215.84 | 220.21 | 5,875,120 | +0.53(+0.24%) |
Jun 05, 2020 | 215.46 | 221.40 | 215.27 | 219.68 | 14,766,559 | +7.24(+3.41%) |
Jun 04, 2020 | 209.74 | 212.58 | 207.77 | 212.44 | 5,358,094 | +1.09(+0.52%) |
Jun 03, 2020 | 206.35 | 212.24 | 205.81 | 211.35 | 28,573,090 | +8.35(+4.11%) |
Jun 02, 2020 | 200.30 | 210.90 | 200.30 | 203.01 | 40,127,380 | +2.96(+1.48%) |