Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 218.62 | 219.45 | 217.65 | 218.04 | 6,133,988 | -0.51(-0.23%) |
Aug 28, 2020 | 217.51 | 218.81 | 215.73 | 218.55 | 4,291,200 | +1.68(+0.77%) |
Aug 27, 2020 | 214.99 | 217.98 | 214.76 | 216.87 | 4,814,309 | +2.21(+1.03%) |
Aug 26, 2020 | 212.98 | 215.83 | 212.30 | 214.66 | 4,640,201 | +1.31(+0.61%) |
Aug 25, 2020 | 213.56 | 214.00 | 212.85 | 213.35 | 3,676,571 | +0.74(+0.35%) |
Aug 24, 2020 | 209.23 | 213.30 | 208.91 | 212.61 | 5,039,577 | +5.18(+2.50%) |
Aug 21, 2020 | 205.52 | 208.40 | 205.52 | 207.43 | 4,786,800 | +1.31(+0.64%) |
Aug 20, 2020 | 205.17 | 206.79 | 204.51 | 206.12 | 4,134,323 | -1.09(-0.53%) |
Aug 19, 2020 | 209.19 | 210.21 | 206.66 | 207.21 | 5,829,282 | -1.12(-0.54%) |
Aug 18, 2020 | 206.95 | 209.76 | 206.80 | 208.33 | 3,500,636 | +1.55(+0.75%) |
Aug 17, 2020 | 210.05 | 210.82 | 206.34 | 206.78 | 5,485,191 | -4.18(-1.98%) |
Aug 14, 2020 | 211.04 | 211.97 | 210.25 | 210.96 | 3,444,700 | -1.02(-0.48%) |
Aug 13, 2020 | 212.93 | 213.33 | 211.66 | 211.98 | 4,536,333 | -1.26(-0.59%) |
Aug 12, 2020 | 213.10 | 214.39 | 212.31 | 213.24 | 4,792,458 | +0.58(+0.27%) |
Aug 11, 2020 | 214.74 | 215.60 | 212.24 | 212.66 | 5,689,214 | +0.08(+0.04%) |
Aug 10, 2020 | 211.34 | 212.92 | 209.40 | 212.58 | 6,635,700 | +3.10(+1.48%) |
Aug 07, 2020 | 204.20 | 209.75 | 204.00 | 209.48 | 6,191,700 | +4.46(+2.18%) |
Aug 06, 2020 | 203.00 | 205.39 | 202.70 | 205.02 | 3,384,979 | +1.40(+0.69%) |
Aug 05, 2020 | 201.44 | 204.69 | 201.00 | 203.62 | 5,267,223 | +3.38(+1.69%) |
Aug 04, 2020 | 198.97 | 200.31 | 198.11 | 200.24 | 3,838,302 | +0.98(+0.49%) |
Aug 03, 2020 | 197.28 | 200.68 | 196.00 | 199.26 | 6,252,113 | +3.48(+1.78%) |
Jul 31, 2020 | 195.06 | 196.00 | 193.33 | 195.78 | 5,943,100 | +1.48(+0.76%) |
Jul 30, 2020 | 193.43 | 194.57 | 192.25 | 194.30 | 4,824,927 | -2.11(-1.07%) |
Jul 29, 2020 | 194.03 | 196.67 | 193.73 | 196.41 | 4,067,613 | +2.29(+1.18%) |
Jul 28, 2020 | 190.90 | 194.46 | 190.61 | 194.12 | 4,412,371 | +1.98(+1.03%) |
Jul 27, 2020 | 193.83 | 193.99 | 191.77 | 192.14 | 4,311,683 | -2.38(-1.22%) |
Jul 24, 2020 | 193.25 | 196.28 | 193.05 | 194.52 | 5,143,600 | +1.27(+0.66%) |
Jul 23, 2020 | 191.71 | 193.39 | 191.48 | 193.25 | 6,039,440 | +1.15(+0.60%) |
Jul 22, 2020 | 191.78 | 192.24 | 190.63 | 192.10 | 4,184,120 | -0.17(-0.09%) |
Jul 21, 2020 | 190.40 | 193.45 | 190.40 | 192.27 | 5,257,798 | +1.79(+0.94%) |
Jul 20, 2020 | 190.02 | 191.23 | 189.48 | 190.48 | 4,090,962 | -0.28(-0.15%) |
Jul 17, 2020 | 191.77 | 192.12 | 190.47 | 190.76 | 5,187,500 | -0.25(-0.13%) |
Jul 16, 2020 | 188.32 | 191.93 | 188.32 | 191.01 | 4,773,099 | +0.45(+0.24%) |
Jul 15, 2020 | 192.64 | 193.05 | 188.75 | 190.56 | 7,558,622 | +0.85(+0.45%) |
Jul 14, 2020 | 182.42 | 190.08 | 182.42 | 189.71 | 14,685,752 | +5.58(+3.03%) |
Jul 13, 2020 | 183.81 | 185.82 | 183.31 | 184.13 | 7,887,134 | +1.23(+0.67%) |
Jul 10, 2020 | 178.26 | 182.96 | 178.09 | 182.90 | 5,487,000 | +4.10(+2.29%) |
Jul 09, 2020 | 181.79 | 181.88 | 177.77 | 178.80 | 5,423,207 | -2.60(-1.43%) |
Jul 08, 2020 | 180.42 | 182.31 | 179.77 | 181.40 | 5,554,622 | +0.25(+0.14%) |
Jul 07, 2020 | 182.02 | 182.49 | 180.60 | 181.15 | 4,954,058 | -1.57(-0.86%) |
Jul 06, 2020 | 183.10 | 183.52 | 181.59 | 182.72 | 6,448,621 | +3.89(+2.18%) |
Jul 02, 2020 | 180.45 | 180.94 | 178.24 | 178.83 | 5,165,900 | +0.84(+0.47%) |
Jul 01, 2020 | 178.41 | 180.45 | 177.34 | 177.99 | 4,620,981 | -0.52(-0.29%) |
Jun 30, 2020 | 176.75 | 179.12 | 176.51 | 178.51 | 6,765,813 | +1.32(+0.74%) |
Jun 29, 2020 | 175.90 | 177.22 | 175.33 | 177.19 | 5,220,741 | +1.82(+1.04%) |
Jun 26, 2020 | 176.71 | 178.70 | 174.63 | 175.37 | 14,776,300 | -3.48(-1.95%) |
Jun 25, 2020 | 176.58 | 179.72 | 176.06 | 178.85 | 6,384,796 | +1.32(+0.74%) |
Jun 24, 2020 | 179.61 | 179.65 | 177.26 | 177.53 | 8,084,014 | -3.48(-1.92%) |
Jun 23, 2020 | 181.87 | 182.39 | 180.40 | 181.01 | 6,380,409 | +0.84(+0.47%) |
Jun 22, 2020 | 179.55 | 181.80 | 178.87 | 180.17 | 5,819,845 | +0.45(+0.25%) |
Jun 19, 2020 | 183.50 | 183.88 | 179.01 | 179.72 | 8,765,100 | -1.01(-0.56%) |
Jun 18, 2020 | 179.90 | 181.36 | 179.04 | 180.73 | 4,922,716 | -0.13(-0.07%) |
Jun 17, 2020 | 183.03 | 183.15 | 180.11 | 180.86 | 6,453,920 | -1.44(-0.79%) |
Jun 16, 2020 | 186.55 | 186.70 | 179.75 | 182.30 | 9,412,268 | +0.75(+0.41%) |
Jun 15, 2020 | 177.00 | 181.77 | 176.05 | 181.55 | 8,106,299 | +0.34(+0.19%) |
Jun 12, 2020 | 184.02 | 184.02 | 178.22 | 181.21 | 9,479,900 | +3.19(+1.79%) |
Jun 11, 2020 | 185.00 | 186.93 | 177.93 | 178.02 | 15,376,528 | -13.49(-7.04%) |
Jun 10, 2020 | 195.85 | 196.34 | 191.37 | 191.51 | 7,342,093 | -4.56(-2.33%) |
Jun 09, 2020 | 197.15 | 198.79 | 195.83 | 196.07 | 7,732,395 | -5.49(-2.72%) |
Jun 08, 2020 | 202.34 | 203.33 | 199.56 | 201.56 | 6,705,149 | +0.90(+0.45%) |
Jun 05, 2020 | 197.88 | 201.49 | 196.22 | 200.66 | 10,400,900 | +8.61(+4.48%) |
Jun 04, 2020 | 190.41 | 192.11 | 189.69 | 192.05 | 5,816,246 | +1.23(+0.64%) |
Jun 03, 2020 | 188.75 | 191.62 | 187.81 | 190.82 | 6,707,499 | +4.88(+2.62%) |
Jun 02, 2020 | 183.99 | 186.44 | 183.99 | 185.94 | 5,803,329 | +2.10(+1.14%) |