Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 222.00 | 222.00 | 198.75 | 199.50 | 28,446 | -0.45(-0.23%) |
Aug 28, 2020 | 199.35 | 201.00 | 195.00 | 199.95 | 12,006 | -0.75(-0.37%) |
Aug 27, 2020 | 205.80 | 209.07 | 195.00 | 200.70 | 15,449 | -7.50(-3.60%) |
Aug 26, 2020 | 220.80 | 222.00 | 207.00 | 208.20 | 18,787 | -14.97(-6.71%) |
Aug 25, 2020 | 203.34 | 239.61 | 201.00 | 223.17 | 44,547 | +29.22(+15.07%) |
Aug 24, 2020 | 218.64 | 219.00 | 184.50 | 193.95 | 43,418 | -26.07(-11.85%) |
Aug 21, 2020 | 228.00 | 239.40 | 219.00 | 220.02 | 23,885 | -9.78(-4.26%) |
Aug 20, 2020 | 249.00 | 251.64 | 228.33 | 229.80 | 35,090 | -20.70(-8.26%) |
Aug 19, 2020 | 272.97 | 274.50 | 246.60 | 250.50 | 35,072 | -23.22(-8.48%) |
Aug 18, 2020 | 278.91 | 281.70 | 258.33 | 273.72 | 58,919 | +21.72(+8.62%) |
Aug 17, 2020 | 267.00 | 267.00 | 234.00 | 252.00 | 54,111 | -19.17(-7.07%) |
Aug 14, 2020 | 306.00 | 309.00 | 264.15 | 271.17 | 66,490 | -31.83(-10.50%) |
Aug 13, 2020 | 342.00 | 345.00 | 300.00 | 303.00 | 102,864 | -3.00(-0.98%) |
Aug 12, 2020 | 324.00 | 324.00 | 300.00 | 306.00 | 45,207 | +6.00(+2.00%) |
Aug 11, 2020 | 333.00 | 333.00 | 297.00 | 300.00 | 59,058 | -33.00(-9.91%) |
Aug 10, 2020 | 312.00 | 351.00 | 309.00 | 333.00 | 76,452 | +30.00(+9.90%) |
Aug 07, 2020 | 327.00 | 330.00 | 300.00 | 303.00 | 90,922 | -39.00(-11.40%) |
Aug 06, 2020 | 330.00 | 390.00 | 306.00 | 342.00 | 640,574 | +75.00(+28.09%) |
Aug 05, 2020 | 246.00 | 285.00 | 240.00 | 267.00 | 181,650 | +33.00(+14.10%) |
Aug 04, 2020 | 228.00 | 243.00 | 225.00 | 234.00 | 66,843 | +5.70(+2.50%) |
Aug 03, 2020 | 231.00 | 240.09 | 219.03 | 228.30 | 56,105 | +5.70(+2.56%) |
Jul 31, 2020 | 216.00 | 230.40 | 207.03 | 222.60 | 54,073 | +6.81(+3.16%) |
Jul 30, 2020 | 198.39 | 239.37 | 195.90 | 215.79 | 152,105 | +15.81(+7.91%) |
Jul 29, 2020 | 207.36 | 208.50 | 195.75 | 199.98 | 45,869 | -7.32(-3.53%) |
Jul 28, 2020 | 207.00 | 215.70 | 204.60 | 207.30 | 25,666 | -2.46(-1.17%) |
Jul 27, 2020 | 213.00 | 218.10 | 207.00 | 209.76 | 23,686 | -3.66(-1.71%) |
Jul 24, 2020 | 210.00 | 236.70 | 204.00 | 213.42 | 65,695 | -2.58(-1.19%) |
Jul 23, 2020 | 231.00 | 240.00 | 207.00 | 216.00 | 41,550 | -15.00(-6.49%) |
Jul 22, 2020 | 227.73 | 262.50 | 223.50 | 231.00 | 151,805 | +9.06(+4.08%) |
Jul 21, 2020 | 219.00 | 228.00 | 207.00 | 221.94 | 56,341 | +10.77(+5.10%) |
Jul 20, 2020 | 204.00 | 217.50 | 195.99 | 211.17 | 54,584 | +6.33(+3.09%) |
Jul 17, 2020 | 204.15 | 206.97 | 192.00 | 204.84 | 33,747 | -3.03(-1.46%) |
Jul 16, 2020 | 211.11 | 213.60 | 205.20 | 207.87 | 43,633 | -12.33(-5.60%) |
Jul 15, 2020 | 217.20 | 232.44 | 210.00 | 220.20 | 71,299 | +7.20(+3.38%) |
Jul 14, 2020 | 213.00 | 222.00 | 201.00 | 213.00 | 36,672 | +3.12(+1.49%) |
Jul 13, 2020 | 209.70 | 231.00 | 204.00 | 209.88 | 52,221 | -1.05(-0.50%) |
Jul 10, 2020 | 210.00 | 213.00 | 204.30 | 210.93 | 17,530 | -4.26(-1.98%) |
Jul 09, 2020 | 221.55 | 222.00 | 203.01 | 215.19 | 32,118 | -6.81(-3.07%) |
Jul 08, 2020 | 243.00 | 245.97 | 219.00 | 222.00 | 59,166 | -2.55(-1.14%) |
Jul 07, 2020 | 186.00 | 256.50 | 178.50 | 224.55 | 202,469 | +32.91(+17.17%) |
Jul 06, 2020 | 199.95 | 200.10 | 186.30 | 191.64 | 22,534 | -5.31(-2.70%) |
Jul 02, 2020 | 205.50 | 207.87 | 192.03 | 196.95 | 34,912 | -10.83(-5.21%) |
Jul 01, 2020 | 219.00 | 222.00 | 202.20 | 207.78 | 40,429 | -5.67(-2.66%) |
Jun 30, 2020 | 216.48 | 231.60 | 200.40 | 213.45 | 71,572 | +0.45(+0.21%) |
Jun 29, 2020 | 201.00 | 225.00 | 192.00 | 213.00 | 83,539 | +22.26(+11.67%) |
Jun 26, 2020 | 205.50 | 206.40 | 189.00 | 190.74 | 43,882 | -17.40(-8.36%) |
Jun 25, 2020 | 217.50 | 217.50 | 205.50 | 208.14 | 31,816 | -2.34(-1.11%) |
Jun 24, 2020 | 218.97 | 225.00 | 198.00 | 210.48 | 79,271 | +2.97(+1.43%) |
Jun 23, 2020 | 218.07 | 218.07 | 189.00 | 207.51 | 98,275 | -23.37(-10.12%) |
Jun 22, 2020 | 267.24 | 285.00 | 213.60 | 230.88 | 221,781 | -29.67(-11.39%) |
Jun 19, 2020 | 261.00 | 279.00 | 240.00 | 260.55 | 194,800 | -24.45(-8.58%) |
Jun 18, 2020 | 216.60 | 293.40 | 210.00 | 285.00 | 618,570 | +90.00(+46.15%) |
Jun 17, 2020 | 192.00 | 207.00 | 177.00 | 195.00 | 115,117 | -9.00(-4.41%) |
Jun 16, 2020 | 207.00 | 216.00 | 183.00 | 204.00 | 155,105 | -6.00(-2.86%) |
Jun 15, 2020 | 192.69 | 229.83 | 184.50 | 210.00 | 475,764 | +43.80(+26.35%) |
Jun 12, 2020 | 156.12 | 174.18 | 144.09 | 166.20 | 108,469 | +19.35(+13.18%) |
Jun 11, 2020 | 156.00 | 157.50 | 138.96 | 146.85 | 44,738 | -18.15(-11.00%) |
Jun 10, 2020 | 162.00 | 170.46 | 153.00 | 165.00 | 62,641 | +3.69(+2.29%) |
Jun 09, 2020 | 163.83 | 163.83 | 153.00 | 161.31 | 42,698 | -1.74(-1.07%) |
Jun 08, 2020 | 159.03 | 178.44 | 151.05 | 163.05 | 125,669 | +19.14(+13.30%) |
Jun 05, 2020 | 153.00 | 155.37 | 135.00 | 143.91 | 157,680 | -18.03(-11.13%) |
Jun 04, 2020 | 130.50 | 164.40 | 126.00 | 161.94 | 209,700 | +30.69(+23.38%) |
Jun 03, 2020 | 126.00 | 135.75 | 125.70 | 131.25 | 46,710 | +5.85(+4.67%) |
Jun 02, 2020 | 126.60 | 128.31 | 124.50 | 125.40 | 19,529 | -2.91(-2.27%) |