Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 221.02 | 222.87 | 220.67 | 222.26 | 54,491 | +0.91(+0.41%) |
Aug 28, 2020 | 221.54 | 221.54 | 219.76 | 221.35 | 25,912 | +0.31(+0.14%) |
Aug 27, 2020 | 219.46 | 221.92 | 218.64 | 221.05 | 40,261 | +1.71(+0.78%) |
Aug 26, 2020 | 219.47 | 219.47 | 217.14 | 219.33 | 50,262 | -0.12(-0.06%) |
Aug 25, 2020 | 218.59 | 219.53 | 218.59 | 219.46 | 20,592 | +1.76(+0.81%) |
Aug 24, 2020 | 220.21 | 220.21 | 216.85 | 217.70 | 17,803 | -1.24(-0.57%) |
Aug 21, 2020 | 218.81 | 219.29 | 217.63 | 218.94 | 69,900 | -0.10(-0.05%) |
Aug 20, 2020 | 218.43 | 219.26 | 218.43 | 219.05 | 34,191 | -0.56(-0.25%) |
Aug 19, 2020 | 220.74 | 220.98 | 219.28 | 219.60 | 23,499 | -1.14(-0.52%) |
Aug 18, 2020 | 221.39 | 221.39 | 219.52 | 220.74 | 25,603 | -0.19(-0.09%) |
Aug 17, 2020 | 219.91 | 221.64 | 219.91 | 220.93 | 25,528 | +1.45(+0.66%) |
Aug 14, 2020 | 219.75 | 220.20 | 218.66 | 219.48 | 20,165 | -0.32(-0.15%) |
Aug 13, 2020 | 219.22 | 220.03 | 218.55 | 219.80 | 505,400 | -0.44(-0.20%) |
Aug 12, 2020 | 218.06 | 220.69 | 218.06 | 220.24 | 31,826 | +3.61(+1.67%) |
Aug 11, 2020 | 219.42 | 219.42 | 216.35 | 216.63 | 35,095 | -1.61(-0.74%) |
Aug 10, 2020 | 219.38 | 219.38 | 217.68 | 218.24 | 28,106 | -0.81(-0.37%) |
Aug 07, 2020 | 218.71 | 219.36 | 217.68 | 219.06 | 51,406 | +0.61(+0.28%) |
Aug 06, 2020 | 219.68 | 219.92 | 217.07 | 218.44 | 222,647 | -1.21(-0.55%) |
Aug 05, 2020 | 220.13 | 220.13 | 219.14 | 219.65 | 109,926 | +0.88(+0.40%) |
Aug 04, 2020 | 219.46 | 219.57 | 217.31 | 218.77 | 44,323 | -0.97(-0.44%) |
Aug 03, 2020 | 218.77 | 220.25 | 218.49 | 219.74 | 32,547 | +2.34(+1.08%) |
Jul 31, 2020 | 218.57 | 218.57 | 214.78 | 217.39 | 29,778 | -1.47(-0.67%) |
Jul 30, 2020 | 218.13 | 219.12 | 216.45 | 218.87 | 58,397 | -1.14(-0.52%) |
Jul 29, 2020 | 218.35 | 220.68 | 218.35 | 220.00 | 30,636 | +2.12(+0.97%) |
Jul 28, 2020 | 218.19 | 219.12 | 217.53 | 217.88 | 233,038 | -0.46(-0.21%) |
Jul 27, 2020 | 216.87 | 218.52 | 216.15 | 218.34 | 32,475 | +1.70(+0.79%) |
Jul 24, 2020 | 218.50 | 218.50 | 215.12 | 216.63 | 29,046 | -2.54(-1.16%) |
Jul 23, 2020 | 221.28 | 221.78 | 218.57 | 219.17 | 222,880 | -1.09(-0.50%) |
Jul 22, 2020 | 219.24 | 220.57 | 218.29 | 220.26 | 29,933 | +1.70(+0.78%) |
Jul 21, 2020 | 219.52 | 219.81 | 218.16 | 218.56 | 31,044 | -0.20(-0.09%) |
Jul 20, 2020 | 219.50 | 220.06 | 218.32 | 218.76 | 37,696 | -0.28(-0.13%) |
Jul 17, 2020 | 216.81 | 219.48 | 216.48 | 219.04 | 615,308 | +3.42(+1.58%) |
Jul 16, 2020 | 215.77 | 215.77 | 214.28 | 215.62 | 51,240 | -0.48(-0.22%) |
Jul 15, 2020 | 215.20 | 216.58 | 214.59 | 216.10 | 280,241 | +3.19(+1.50%) |
Jul 14, 2020 | 208.74 | 213.27 | 208.03 | 212.91 | 263,699 | +4.02(+1.92%) |
Jul 13, 2020 | 209.71 | 213.18 | 208.52 | 208.89 | 68,855 | +0.60(+0.29%) |
Jul 10, 2020 | 208.89 | 208.89 | 207.04 | 208.29 | 89,543 | -0.56(-0.27%) |
Jul 09, 2020 | 210.27 | 210.56 | 206.35 | 208.84 | 55,944 | -1.42(-0.68%) |
Jul 08, 2020 | 211.03 | 211.28 | 208.81 | 210.27 | 38,319 | +0.20(+0.09%) |
Jul 07, 2020 | 210.37 | 212.41 | 209.78 | 210.07 | 40,730 | -1.35(-0.64%) |
Jul 06, 2020 | 211.66 | 212.78 | 210.78 | 211.42 | 75,890 | +1.94(+0.93%) |
Jul 02, 2020 | 209.86 | 210.60 | 209.02 | 209.48 | 65,511 | +1.51(+0.73%) |
Jul 01, 2020 | 206.82 | 208.74 | 206.00 | 207.96 | 95,261 | +1.58(+0.77%) |
Jun 30, 2020 | 202.64 | 207.20 | 202.43 | 206.38 | 54,609 | +3.83(+1.89%) |
Jun 29, 2020 | 202.18 | 203.03 | 200.93 | 202.56 | 54,295 | +1.17(+0.58%) |
Jun 26, 2020 | 203.73 | 203.73 | 200.24 | 201.39 | 91,632 | -2.43(-1.19%) |
Jun 25, 2020 | 201.87 | 203.98 | 199.99 | 203.82 | 50,548 | +2.28(+1.13%) |
Jun 24, 2020 | 205.89 | 205.94 | 200.27 | 201.54 | 263,241 | -5.51(-2.66%) |
Jun 23, 2020 | 207.69 | 208.63 | 206.85 | 207.06 | 63,584 | +0.80(+0.39%) |
Jun 22, 2020 | 205.99 | 206.40 | 203.99 | 206.25 | 61,218 | -0.27(-0.13%) |
Jun 19, 2020 | 207.26 | 207.55 | 204.73 | 206.52 | 71,571 | +1.91(+0.94%) |
Jun 18, 2020 | 204.12 | 204.88 | 203.36 | 204.60 | 103,165 | -0.47(-0.23%) |
Jun 17, 2020 | 206.29 | 206.51 | 204.54 | 205.07 | 58,883 | -0.23(-0.11%) |
Jun 16, 2020 | 205.04 | 206.38 | 201.97 | 205.30 | 124,023 | +4.71(+2.35%) |
Jun 15, 2020 | 196.81 | 201.47 | 195.44 | 200.59 | 158,744 | +0.93(+0.47%) |
Jun 12, 2020 | 202.48 | 203.29 | 196.37 | 199.66 | 325,362 | +1.52(+0.77%) |
Jun 11, 2020 | 207.00 | 207.00 | 198.02 | 198.15 | 108,098 | -11.66(-5.56%) |
Jun 10, 2020 | 211.10 | 211.12 | 209.27 | 209.81 | 43,261 | -0.34(-0.16%) |
Jun 09, 2020 | 211.84 | 212.81 | 209.95 | 210.15 | 52,876 | -2.16(-1.02%) |
Jun 08, 2020 | 210.00 | 212.31 | 210.00 | 212.31 | 52,984 | +1.46(+0.69%) |
Jun 05, 2020 | 208.80 | 212.12 | 207.83 | 210.85 | 166,086 | +3.22(+1.55%) |
Jun 04, 2020 | 208.44 | 209.58 | 206.42 | 207.63 | 121,256 | -1.95(-0.93%) |
Jun 03, 2020 | 210.71 | 210.71 | 208.85 | 209.58 | 97,861 | -0.43(-0.20%) |
Jun 02, 2020 | 208.78 | 210.01 | 207.65 | 210.01 | 386,146 | +1.00(+0.48%) |