Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 220.00 | 220.16 | 215.77 | 219.33 | 2,032,971 | -1.09(-0.49%) |
Aug 28, 2020 | 217.99 | 223.33 | 217.01 | 220.42 | 1,994,400 | +5.03(+2.34%) |
Aug 27, 2020 | 213.93 | 217.97 | 204.02 | 215.39 | 5,159,688 | -1.35(-0.62%) |
Aug 26, 2020 | 210.00 | 220.56 | 209.15 | 216.74 | 4,868,486 | +13.12(+6.44%) |
Aug 25, 2020 | 202.31 | 204.42 | 200.67 | 203.62 | 1,218,743 | +1.39(+0.69%) |
Aug 24, 2020 | 204.66 | 207.32 | 201.37 | 202.23 | 1,219,146 | -0.12(-0.06%) |
Aug 21, 2020 | 202.50 | 204.78 | 201.12 | 202.35 | 1,171,500 | +2.18(+1.09%) |
Aug 20, 2020 | 195.00 | 201.86 | 194.52 | 200.17 | 1,182,998 | +4.71(+2.41%) |
Aug 19, 2020 | 198.03 | 199.74 | 195.04 | 195.46 | 1,200,968 | -2.19(-1.11%) |
Aug 18, 2020 | 196.00 | 198.98 | 194.83 | 197.65 | 1,145,747 | +2.65(+1.36%) |
Aug 17, 2020 | 193.00 | 195.61 | 192.55 | 195.00 | 1,725,534 | +2.66(+1.38%) |
Aug 14, 2020 | 193.87 | 194.50 | 190.76 | 192.34 | 1,351,900 | -1.03(-0.53%) |
Aug 13, 2020 | 191.87 | 196.50 | 190.40 | 193.37 | 2,447,241 | +2.97(+1.56%) |
Aug 12, 2020 | 196.17 | 197.97 | 189.10 | 190.40 | 2,599,678 | -5.24(-2.68%) |
Aug 11, 2020 | 198.82 | 200.18 | 193.02 | 195.64 | 1,630,276 | -2.26(-1.14%) |
Aug 10, 2020 | 200.10 | 200.91 | 193.89 | 197.90 | 1,675,583 | -2.48(-1.24%) |
Aug 07, 2020 | 212.85 | 212.97 | 198.14 | 200.38 | 2,191,800 | -13.28(-6.22%) |
Aug 06, 2020 | 216.35 | 216.98 | 211.22 | 213.66 | 1,112,568 | -3.64(-1.68%) |
Aug 05, 2020 | 212.60 | 217.36 | 211.66 | 217.30 | 1,184,928 | +6.41(+3.04%) |
Aug 04, 2020 | 214.42 | 215.00 | 208.00 | 210.89 | 958,539 | -3.53(-1.65%) |
Aug 03, 2020 | 211.99 | 214.90 | 210.80 | 214.42 | 1,037,187 | +4.60(+2.19%) |
Jul 31, 2020 | 211.78 | 212.00 | 205.00 | 209.82 | 1,017,600 | +0.43(+0.21%) |
Jul 30, 2020 | 205.00 | 210.01 | 204.17 | 209.39 | 859,131 | +1.06(+0.51%) |
Jul 29, 2020 | 207.48 | 210.49 | 206.54 | 208.33 | 985,788 | +3.03(+1.48%) |
Jul 28, 2020 | 204.16 | 208.65 | 203.25 | 205.30 | 1,064,453 | +2.15(+1.06%) |
Jul 27, 2020 | 201.02 | 204.51 | 199.15 | 203.15 | 679,778 | +3.58(+1.79%) |
Jul 24, 2020 | 199.89 | 202.05 | 197.00 | 199.57 | 790,500 | -2.36(-1.17%) |
Jul 23, 2020 | 204.64 | 208.72 | 199.66 | 201.93 | 1,110,431 | -2.58(-1.26%) |
Jul 22, 2020 | 205.00 | 207.20 | 202.63 | 204.51 | 767,508 | +0.56(+0.27%) |
Jul 21, 2020 | 208.99 | 209.00 | 202.92 | 203.95 | 913,930 | -3.72(-1.79%) |
Jul 20, 2020 | 201.75 | 208.88 | 201.35 | 207.67 | 1,090,168 | +7.70(+3.85%) |
Jul 17, 2020 | 198.90 | 201.50 | 197.41 | 199.97 | 946,600 | +0.95(+0.48%) |
Jul 16, 2020 | 197.84 | 199.88 | 195.33 | 199.02 | 1,063,572 | -1.54(-0.77%) |
Jul 15, 2020 | 200.39 | 201.97 | 196.23 | 200.56 | 1,099,504 | +0.78(+0.39%) |
Jul 14, 2020 | 198.37 | 200.90 | 190.48 | 199.78 | 1,957,601 | +1.78(+0.90%) |
Jul 13, 2020 | 212.13 | 212.80 | 197.28 | 198.00 | 2,249,937 | -13.32(-6.30%) |
Jul 10, 2020 | 209.04 | 213.26 | 204.85 | 211.32 | 2,647,500 | +6.47(+3.16%) |
Jul 09, 2020 | 205.64 | 208.90 | 201.88 | 204.85 | 1,771,988 | -0.31(-0.15%) |
Jul 08, 2020 | 198.65 | 205.28 | 197.30 | 205.16 | 2,293,469 | +8.48(+4.31%) |
Jul 07, 2020 | 199.50 | 201.16 | 196.52 | 196.68 | 2,102,104 | -1.98(-1.00%) |
Jul 06, 2020 | 202.99 | 204.00 | 196.55 | 198.66 | 2,824,459 | -1.25(-0.63%) |
Jul 02, 2020 | 203.97 | 204.50 | 199.09 | 199.91 | 2,053,100 | -3.70(-1.82%) |
Jul 01, 2020 | 195.58 | 204.95 | 195.50 | 203.61 | 2,091,033 | +4.91(+2.47%) |
Jun 30, 2020 | 194.92 | 199.32 | 194.19 | 198.70 | 2,095,735 | +4.20(+2.16%) |
Jun 29, 2020 | 198.96 | 198.96 | 190.99 | 194.50 | 1,777,584 | -2.30(-1.17%) |
Jun 26, 2020 | 193.66 | 197.70 | 190.17 | 196.80 | 3,419,800 | +3.76(+1.95%) |
Jun 25, 2020 | 191.81 | 194.16 | 189.00 | 193.04 | 821,057 | +2.43(+1.27%) |
Jun 24, 2020 | 193.04 | 195.34 | 188.33 | 190.61 | 1,774,341 | -2.47(-1.28%) |
Jun 23, 2020 | 195.21 | 197.22 | 192.15 | 193.08 | 1,570,044 | -0.01(-0.01%) |
Jun 22, 2020 | 191.00 | 196.32 | 190.23 | 193.09 | 2,244,362 | +5.93(+3.17%) |
Jun 19, 2020 | 188.00 | 189.94 | 185.25 | 187.16 | 1,936,400 | +0.96(+0.52%) |
Jun 18, 2020 | 184.50 | 186.98 | 183.64 | 186.20 | 1,029,482 | +2.41(+1.31%) |
Jun 17, 2020 | 183.41 | 187.50 | 183.16 | 183.79 | 1,131,283 | -0.36(-0.20%) |
Jun 16, 2020 | 184.28 | 185.41 | 180.20 | 184.15 | 1,614,995 | +2.65(+1.46%) |
Jun 15, 2020 | 172.85 | 181.84 | 171.28 | 181.50 | 1,668,697 | +2.62(+1.46%) |
Jun 12, 2020 | 179.61 | 181.28 | 174.78 | 178.88 | 1,546,200 | +5.14(+2.96%) |
Jun 11, 2020 | 182.50 | 183.35 | 173.50 | 173.74 | 2,564,586 | -13.48(-7.20%) |
Jun 10, 2020 | 186.43 | 188.30 | 184.28 | 187.22 | 1,190,150 | +3.29(+1.79%) |
Jun 09, 2020 | 186.00 | 187.08 | 183.45 | 183.93 | 1,007,315 | -2.38(-1.28%) |
Jun 08, 2020 | 182.32 | 187.73 | 181.03 | 186.31 | 1,620,802 | +3.19(+1.74%) |
Jun 05, 2020 | 179.09 | 184.93 | 175.24 | 183.12 | 1,602,100 | +1.54(+0.85%) |
Jun 04, 2020 | 184.25 | 188.17 | 180.52 | 181.58 | 2,051,556 | -7.40(-3.92%) |
Jun 03, 2020 | 190.75 | 192.75 | 187.08 | 188.98 | 3,989,247 | +0.44(+0.23%) |
Jun 02, 2020 | 189.20 | 192.22 | 185.17 | 188.54 | 3,437,682 | +1.98(+1.06%) |