Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 223.32 | 226.07 | 220.82 | 223.66 | 4,591,145 | +0.18(+0.08%) |
Aug 28, 2020 | 223.73 | 224.39 | 218.78 | 223.49 | 14,540,789 | +0.27(+0.12%) |
Aug 27, 2020 | 222.71 | 226.83 | 221.09 | 223.21 | 4,449,285 | +2.32(+1.05%) |
Aug 26, 2020 | 219.26 | 221.95 | 216.99 | 220.89 | 3,538,399 | +0.07(+0.03%) |
Aug 25, 2020 | 214.46 | 220.69 | 212.61 | 220.82 | 7,238,641 | +12.83(+6.17%) |
Aug 24, 2020 | 209.90 | 210.52 | 206.22 | 207.99 | 1,766,526 | -1.83(-0.87%) |
Aug 21, 2020 | 210.91 | 210.91 | 207.94 | 209.82 | 2,219,672 | -0.96(-0.46%) |
Aug 20, 2020 | 212.02 | 212.51 | 209.52 | 210.78 | 1,328,268 | -1.55(-0.73%) |
Aug 19, 2020 | 212.80 | 215.19 | 210.58 | 212.33 | 2,152,598 | -0.89(-0.42%) |
Aug 18, 2020 | 215.01 | 215.70 | 211.92 | 213.23 | 1,272,756 | -1.33(-0.62%) |
Aug 17, 2020 | 212.09 | 216.09 | 212.09 | 214.56 | 1,922,662 | +2.91(+1.38%) |
Aug 14, 2020 | 211.21 | 211.96 | 210.68 | 211.65 | 1,387,323 | +0.75(+0.36%) |
Aug 13, 2020 | 211.64 | 212.92 | 210.15 | 210.90 | 1,553,864 | -1.10(-0.52%) |
Aug 12, 2020 | 205.83 | 213.12 | 205.83 | 212.00 | 2,651,580 | +6.20(+3.01%) |
Aug 11, 2020 | 208.90 | 209.53 | 205.54 | 205.80 | 2,618,462 | -3.09(-1.48%) |
Aug 10, 2020 | 210.72 | 211.08 | 207.17 | 208.89 | 1,748,122 | -2.21(-1.05%) |
Aug 07, 2020 | 213.63 | 213.67 | 209.24 | 211.10 | 1,541,876 | -0.75(-0.36%) |
Aug 06, 2020 | 211.24 | 212.42 | 209.70 | 211.85 | 1,990,787 | +0.07(+0.03%) |
Aug 05, 2020 | 213.92 | 215.24 | 211.19 | 211.78 | 1,979,815 | -1.86(-0.87%) |
Aug 04, 2020 | 215.73 | 215.90 | 211.67 | 213.64 | 2,180,201 | -3.31(-1.52%) |
Aug 03, 2020 | 214.75 | 218.40 | 214.47 | 216.95 | 2,113,766 | +2.36(+1.10%) |
Jul 31, 2020 | 215.43 | 215.84 | 209.96 | 214.59 | 3,226,504 | -1.29(-0.60%) |
Jul 30, 2020 | 216.10 | 217.35 | 215.05 | 215.88 | 2,243,553 | -2.38(-1.09%) |
Jul 29, 2020 | 219.61 | 221.76 | 215.53 | 218.25 | 3,747,467 | -5.63(-2.52%) |
Jul 28, 2020 | 223.17 | 226.63 | 222.57 | 223.88 | 2,583,346 | +1.42(+0.64%) |
Jul 27, 2020 | 216.89 | 223.74 | 216.66 | 222.46 | 2,457,996 | +4.97(+2.29%) |
Jul 24, 2020 | 220.37 | 220.87 | 215.31 | 217.49 | 2,494,617 | -3.74(-1.69%) |
Jul 23, 2020 | 227.63 | 228.03 | 220.66 | 221.23 | 2,886,584 | -4.16(-1.84%) |
Jul 22, 2020 | 227.85 | 228.03 | 224.35 | 225.38 | 1,822,157 | -0.82(-0.36%) |
Jul 21, 2020 | 226.82 | 228.06 | 225.65 | 226.20 | 2,077,017 | -2.67(-1.16%) |
Jul 20, 2020 | 228.10 | 230.51 | 226.56 | 228.87 | 1,707,564 | +2.18(+0.96%) |
Jul 17, 2020 | 225.14 | 227.99 | 223.44 | 226.68 | 2,331,684 | +2.86(+1.28%) |
Jul 16, 2020 | 221.07 | 223.90 | 219.19 | 223.82 | 1,745,576 | +1.66(+0.75%) |
Jul 15, 2020 | 223.27 | 223.27 | 219.94 | 222.16 | 1,881,421 | +0.19(+0.09%) |
Jul 14, 2020 | 212.91 | 222.59 | 210.91 | 221.97 | 2,699,732 | +2.68(+1.22%) |
Jul 13, 2020 | 219.11 | 224.02 | 218.63 | 219.30 | 2,882,525 | +0.88(+0.40%) |
Jul 10, 2020 | 219.83 | 220.64 | 216.69 | 218.42 | 1,512,117 | -2.30(-1.04%) |
Jul 09, 2020 | 219.48 | 222.62 | 218.25 | 220.72 | 1,983,460 | +1.46(+0.66%) |
Jul 08, 2020 | 222.03 | 222.75 | 218.60 | 219.26 | 2,273,184 | -2.76(-1.24%) |
Jul 07, 2020 | 222.42 | 227.08 | 221.09 | 222.03 | 2,697,603 | -2.72(-1.21%) |
Jul 06, 2020 | 228.06 | 232.39 | 222.68 | 224.74 | 3,945,482 | -1.75(-0.77%) |
Jul 02, 2020 | 221.78 | 229.31 | 221.78 | 226.49 | 3,806,061 | +2.74(+1.22%) |
Jul 01, 2020 | 206.56 | 224.73 | 203.98 | 223.75 | 7,497,522 | +16.89(+8.17%) |
Jun 30, 2020 | 204.62 | 208.14 | 203.29 | 206.86 | 2,952,096 | +3.77(+1.86%) |
Jun 29, 2020 | 204.70 | 205.35 | 201.70 | 203.09 | 2,209,935 | -1.12(-0.55%) |
Jun 26, 2020 | 206.43 | 207.74 | 203.32 | 204.21 | 4,119,727 | -1.99(-0.97%) |
Jun 25, 2020 | 203.04 | 206.49 | 202.05 | 206.20 | 2,371,920 | +2.28(+1.12%) |
Jun 24, 2020 | 206.29 | 207.86 | 202.95 | 203.92 | 2,249,881 | -2.84(-1.37%) |
Jun 23, 2020 | 205.99 | 209.76 | 204.73 | 206.76 | 2,474,975 | +1.37(+0.67%) |
Jun 22, 2020 | 207.25 | 208.43 | 204.41 | 205.40 | 2,664,623 | -3.96(-1.89%) |
Jun 19, 2020 | 204.69 | 209.68 | 202.87 | 209.35 | 6,065,230 | +7.35(+3.64%) |
Jun 18, 2020 | 198.97 | 203.02 | 197.93 | 202.00 | 2,816,105 | +3.81(+1.92%) |
Jun 17, 2020 | 200.44 | 200.68 | 196.92 | 198.19 | 3,136,764 | -0.79(-0.40%) |
Jun 16, 2020 | 195.43 | 200.74 | 195.25 | 198.98 | 2,943,811 | +6.22(+3.23%) |
Jun 15, 2020 | 189.28 | 193.83 | 187.57 | 192.76 | 2,818,280 | +1.65(+0.86%) |
Jun 12, 2020 | 193.91 | 195.01 | 187.86 | 191.11 | 2,766,780 | -0.88(-0.46%) |
Jun 11, 2020 | 200.02 | 201.53 | 191.78 | 191.99 | 4,447,447 | -7.21(-3.62%) |
Jun 10, 2020 | 198.81 | 201.27 | 197.79 | 199.19 | 3,250,988 | +1.95(+0.99%) |
Jun 09, 2020 | 198.21 | 200.24 | 196.96 | 197.25 | 2,740,534 | -0.75(-0.38%) |
Jun 08, 2020 | 195.82 | 198.43 | 194.49 | 197.99 | 2,588,844 | +0.07(+0.04%) |
Jun 05, 2020 | 192.69 | 198.17 | 191.37 | 197.92 | 4,235,684 | +4.20(+2.17%) |
Jun 04, 2020 | 193.63 | 195.98 | 192.26 | 193.72 | 2,728,228 | -0.11(-0.05%) |
Jun 03, 2020 | 196.01 | 196.71 | 191.42 | 193.83 | 4,172,927 | -2.38(-1.22%) |
Jun 02, 2020 | 198.04 | 198.53 | 195.21 | 196.21 | 3,647,326 | -2.80(-1.41%) |