Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 201.98 | 201.98 | 197.68 | 197.90 | 627,393 | -3.78(-1.88%) |
Aug 28, 2020 | 204.03 | 204.03 | 199.01 | 201.68 | 595,487 | -1.71(-0.84%) |
Aug 27, 2020 | 203.67 | 206.77 | 202.81 | 203.40 | 446,300 | +0.59(+0.29%) |
Aug 26, 2020 | 204.65 | 204.65 | 200.13 | 202.80 | 481,417 | -2.75(-1.34%) |
Aug 25, 2020 | 206.37 | 207.40 | 202.62 | 205.56 | 330,952 | -0.72(-0.35%) |
Aug 24, 2020 | 206.09 | 208.37 | 204.71 | 206.28 | 536,511 | +2.31(+1.14%) |
Aug 21, 2020 | 203.05 | 205.58 | 202.30 | 203.96 | 387,945 | +0.46(+0.23%) |
Aug 20, 2020 | 204.29 | 205.28 | 202.42 | 203.50 | 396,113 | -2.92(-1.41%) |
Aug 19, 2020 | 209.86 | 210.52 | 205.80 | 206.42 | 437,159 | -2.63(-1.26%) |
Aug 18, 2020 | 211.69 | 212.20 | 208.00 | 209.05 | 420,221 | -1.49(-0.71%) |
Aug 17, 2020 | 214.87 | 215.12 | 210.28 | 210.54 | 692,161 | -2.83(-1.33%) |
Aug 14, 2020 | 212.76 | 215.53 | 211.31 | 213.37 | 376,124 | -0.29(-0.14%) |
Aug 13, 2020 | 213.47 | 216.28 | 212.10 | 213.66 | 423,307 | -1.45(-0.67%) |
Aug 12, 2020 | 220.29 | 220.74 | 214.09 | 215.11 | 624,582 | -4.31(-1.96%) |
Aug 11, 2020 | 220.07 | 224.16 | 218.63 | 219.42 | 542,242 | +2.08(+0.96%) |
Aug 10, 2020 | 215.78 | 218.38 | 214.08 | 217.34 | 391,338 | +3.32(+1.55%) |
Aug 07, 2020 | 207.58 | 214.53 | 206.96 | 214.02 | 398,019 | +6.73(+3.25%) |
Aug 06, 2020 | 206.36 | 211.45 | 206.36 | 207.29 | 516,225 | -3.67(-1.74%) |
Aug 05, 2020 | 208.01 | 213.97 | 207.01 | 210.96 | 622,312 | +4.45(+2.15%) |
Aug 04, 2020 | 202.71 | 206.95 | 201.69 | 206.51 | 469,676 | +4.08(+2.02%) |
Aug 03, 2020 | 203.26 | 203.63 | 198.75 | 202.42 | 561,555 | +0.88(+0.43%) |
Jul 31, 2020 | 202.76 | 203.46 | 196.23 | 201.55 | 528,979 | -1.97(-0.97%) |
Jul 30, 2020 | 207.01 | 207.65 | 202.03 | 203.51 | 652,378 | -4.80(-2.30%) |
Jul 29, 2020 | 208.21 | 209.92 | 203.89 | 208.31 | 812,696 | +1.68(+0.81%) |
Jul 28, 2020 | 219.74 | 223.75 | 205.53 | 206.63 | 1,418,094 | -15.18(-6.84%) |
Jul 27, 2020 | 216.63 | 222.16 | 215.95 | 221.80 | 824,423 | +4.23(+1.95%) |
Jul 24, 2020 | 217.90 | 219.22 | 213.91 | 217.57 | 556,323 | +0.21(+0.10%) |
Jul 23, 2020 | 217.66 | 221.21 | 216.24 | 217.36 | 515,540 | -0.88(-0.40%) |
Jul 22, 2020 | 219.51 | 221.89 | 217.60 | 218.23 | 713,274 | -1.32(-0.60%) |
Jul 21, 2020 | 215.89 | 221.00 | 215.89 | 219.56 | 439,633 | +4.14(+1.92%) |
Jul 20, 2020 | 216.46 | 217.24 | 213.35 | 215.42 | 430,973 | -2.05(-0.94%) |
Jul 17, 2020 | 219.18 | 220.22 | 216.37 | 217.47 | 408,915 | +0.45(+0.21%) |
Jul 16, 2020 | 215.09 | 217.86 | 213.50 | 217.03 | 377,178 | +1.02(+0.47%) |
Jul 15, 2020 | 213.02 | 217.58 | 212.72 | 216.00 | 594,859 | +7.07(+3.38%) |
Jul 14, 2020 | 204.88 | 209.23 | 202.64 | 208.93 | 398,251 | +4.24(+2.07%) |
Jul 13, 2020 | 206.29 | 210.75 | 204.26 | 204.69 | 566,967 | +0.25(+0.12%) |
Jul 10, 2020 | 201.45 | 205.45 | 200.33 | 204.44 | 380,339 | +3.35(+1.66%) |
Jul 09, 2020 | 202.86 | 204.05 | 197.00 | 201.09 | 486,959 | -2.12(-1.04%) |
Jul 08, 2020 | 206.21 | 206.95 | 200.99 | 203.21 | 588,027 | -3.58(-1.73%) |
Jul 07, 2020 | 208.06 | 209.05 | 205.51 | 206.79 | 479,776 | -3.67(-1.74%) |
Jul 06, 2020 | 210.79 | 212.74 | 207.69 | 210.46 | 710,856 | +2.77(+1.33%) |
Jul 02, 2020 | 207.93 | 211.49 | 203.78 | 207.69 | 826,158 | +4.40(+2.16%) |
Jul 01, 2020 | 202.47 | 204.01 | 199.53 | 203.29 | 601,901 | +2.33(+1.16%) |
Jun 30, 2020 | 200.02 | 202.15 | 196.93 | 200.96 | 572,373 | +0.07(+0.03%) |
Jun 29, 2020 | 198.30 | 204.16 | 198.30 | 200.89 | 445,907 | +3.61(+1.83%) |
Jun 26, 2020 | 199.56 | 199.56 | 193.41 | 197.28 | 1,035,241 | -2.96(-1.48%) |
Jun 25, 2020 | 199.53 | 201.25 | 196.74 | 200.24 | 680,432 | -0.64(-0.32%) |
Jun 24, 2020 | 204.57 | 204.57 | 199.17 | 200.88 | 647,465 | -5.32(-2.58%) |
Jun 23, 2020 | 206.96 | 207.53 | 203.64 | 206.20 | 569,447 | +2.16(+1.06%) |
Jun 22, 2020 | 203.22 | 205.26 | 198.94 | 204.04 | 480,502 | -1.25(-0.61%) |
Jun 19, 2020 | 208.95 | 211.88 | 204.12 | 205.28 | 597,543 | -0.96(-0.47%) |
Jun 18, 2020 | 203.41 | 209.19 | 202.00 | 206.25 | 476,433 | +1.25(+0.61%) |
Jun 17, 2020 | 210.42 | 210.42 | 203.64 | 205.00 | 520,660 | -3.31(-1.59%) |
Jun 16, 2020 | 212.78 | 215.72 | 202.83 | 208.31 | 1,200,553 | +14.53(+7.50%) |
Jun 15, 2020 | 185.21 | 194.94 | 183.20 | 193.78 | 363,478 | +2.08(+1.09%) |
Jun 12, 2020 | 191.69 | 194.17 | 187.25 | 191.69 | 616,560 | +7.94(+4.32%) |
Jun 11, 2020 | 191.06 | 194.36 | 183.12 | 183.75 | 821,148 | -15.27(-7.67%) |
Jun 10, 2020 | 201.61 | 203.07 | 197.97 | 199.03 | 522,340 | -4.15(-2.04%) |
Jun 09, 2020 | 211.80 | 213.49 | 202.72 | 203.17 | 822,634 | -12.94(-5.99%) |
Jun 08, 2020 | 221.94 | 224.19 | 213.81 | 216.11 | 564,495 | -3.19(-1.46%) |
Jun 05, 2020 | 217.15 | 222.79 | 215.34 | 219.30 | 1,387,826 | +13.55(+6.59%) |
Jun 04, 2020 | 202.22 | 206.49 | 201.60 | 205.75 | 511,871 | +1.54(+0.75%) |
Jun 03, 2020 | 202.76 | 206.82 | 202.76 | 204.21 | 695,143 | +5.00(+2.51%) |
Jun 02, 2020 | 192.37 | 199.62 | 190.69 | 199.21 | 818,893 | +8.58(+4.50%) |