Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 223.26 | 226.01 | 220.76 | 223.60 | 4,592,390 | +0.18(+0.08%) |
Aug 28, 2020 | 223.67 | 224.32 | 218.72 | 223.43 | 14,544,732 | +0.27(+0.12%) |
Aug 27, 2020 | 222.65 | 226.77 | 221.03 | 223.15 | 4,450,491 | +2.32(+1.05%) |
Aug 26, 2020 | 219.20 | 221.89 | 216.93 | 220.83 | 3,539,358 | +0.07(+0.03%) |
Aug 25, 2020 | 214.40 | 220.64 | 212.55 | 220.76 | 7,240,603 | +12.82(+6.17%) |
Aug 24, 2020 | 209.84 | 210.47 | 206.16 | 207.93 | 1,767,005 | -1.83(-0.87%) |
Aug 21, 2020 | 210.86 | 210.86 | 207.88 | 209.76 | 2,220,274 | -0.96(-0.46%) |
Aug 20, 2020 | 211.96 | 212.45 | 209.46 | 210.72 | 1,328,628 | -1.55(-0.73%) |
Aug 19, 2020 | 212.74 | 215.14 | 210.52 | 212.28 | 2,153,182 | -0.89(-0.42%) |
Aug 18, 2020 | 214.95 | 215.64 | 211.86 | 213.17 | 1,273,101 | -1.33(-0.62%) |
Aug 17, 2020 | 212.03 | 216.03 | 212.03 | 214.50 | 1,923,183 | +2.91(+1.38%) |
Aug 14, 2020 | 211.15 | 211.90 | 210.62 | 211.59 | 1,387,699 | +0.75(+0.36%) |
Aug 13, 2020 | 211.58 | 212.86 | 210.09 | 210.84 | 1,554,285 | -1.11(-0.52%) |
Aug 12, 2020 | 205.78 | 213.06 | 205.78 | 211.94 | 2,652,299 | +6.20(+3.01%) |
Aug 11, 2020 | 208.84 | 209.47 | 205.49 | 205.74 | 2,619,172 | -3.09(-1.48%) |
Aug 10, 2020 | 210.66 | 211.02 | 207.11 | 208.83 | 1,748,596 | -2.21(-1.05%) |
Aug 07, 2020 | 213.57 | 213.61 | 209.18 | 211.04 | 1,542,294 | -0.75(-0.36%) |
Aug 06, 2020 | 211.18 | 212.36 | 209.65 | 211.79 | 1,991,327 | +0.07(+0.03%) |
Aug 05, 2020 | 213.86 | 215.18 | 211.14 | 211.72 | 1,980,352 | -1.86(-0.87%) |
Aug 04, 2020 | 215.67 | 215.84 | 211.61 | 213.58 | 2,180,792 | -3.31(-1.52%) |
Aug 03, 2020 | 214.69 | 218.34 | 214.41 | 216.89 | 2,114,339 | +2.36(+1.10%) |
Jul 31, 2020 | 215.37 | 215.78 | 209.90 | 214.53 | 3,227,378 | -1.29(-0.60%) |
Jul 30, 2020 | 216.05 | 217.29 | 214.99 | 215.82 | 2,244,162 | -2.38(-1.09%) |
Jul 29, 2020 | 219.55 | 221.70 | 215.47 | 218.19 | 3,748,483 | -5.63(-2.51%) |
Jul 28, 2020 | 223.11 | 226.57 | 222.51 | 223.82 | 2,584,047 | +1.42(+0.64%) |
Jul 27, 2020 | 216.84 | 223.67 | 216.60 | 222.40 | 2,458,663 | +4.97(+2.29%) |
Jul 24, 2020 | 220.31 | 220.81 | 215.26 | 217.43 | 2,495,293 | -3.74(-1.69%) |
Jul 23, 2020 | 227.57 | 227.97 | 220.61 | 221.17 | 2,887,367 | -4.16(-1.84%) |
Jul 22, 2020 | 227.79 | 227.97 | 224.29 | 225.32 | 1,822,651 | -0.81(-0.36%) |
Jul 21, 2020 | 226.76 | 228.00 | 225.59 | 226.14 | 2,077,580 | -2.67(-1.17%) |
Jul 20, 2020 | 228.04 | 230.44 | 226.50 | 228.80 | 1,708,027 | +2.18(+0.96%) |
Jul 17, 2020 | 225.08 | 227.93 | 223.38 | 226.62 | 2,332,316 | +2.86(+1.28%) |
Jul 16, 2020 | 221.01 | 223.84 | 219.14 | 223.76 | 1,746,049 | +1.66(+0.75%) |
Jul 15, 2020 | 223.21 | 223.21 | 219.88 | 222.10 | 1,881,932 | +0.19(+0.09%) |
Jul 14, 2020 | 212.85 | 222.53 | 210.85 | 221.91 | 2,700,464 | +2.67(+1.22%) |
Jul 13, 2020 | 219.05 | 223.96 | 218.57 | 219.24 | 2,883,306 | +0.88(+0.40%) |
Jul 10, 2020 | 219.77 | 220.58 | 216.63 | 218.36 | 1,512,527 | -2.30(-1.04%) |
Jul 09, 2020 | 219.42 | 222.56 | 218.19 | 220.66 | 1,983,998 | +1.45(+0.66%) |
Jul 08, 2020 | 221.97 | 222.69 | 218.54 | 219.20 | 2,273,801 | -2.76(-1.24%) |
Jul 07, 2020 | 222.36 | 227.01 | 221.03 | 221.97 | 2,698,335 | -2.72(-1.21%) |
Jul 06, 2020 | 228.00 | 232.33 | 222.62 | 224.68 | 3,946,552 | -1.75(-0.77%) |
Jul 02, 2020 | 221.72 | 229.25 | 221.72 | 226.43 | 3,807,093 | +2.74(+1.22%) |
Jul 01, 2020 | 206.51 | 224.66 | 203.93 | 223.69 | 7,499,555 | +16.89(+8.17%) |
Jun 30, 2020 | 204.57 | 208.09 | 203.24 | 206.81 | 2,952,896 | +3.77(+1.86%) |
Jun 29, 2020 | 204.65 | 205.30 | 201.65 | 203.03 | 2,210,534 | -1.12(-0.55%) |
Jun 26, 2020 | 206.38 | 207.68 | 203.26 | 204.16 | 4,120,844 | -1.99(-0.97%) |
Jun 25, 2020 | 202.98 | 206.44 | 202.00 | 206.15 | 2,372,563 | +2.28(+1.12%) |
Jun 24, 2020 | 206.24 | 207.80 | 202.89 | 203.87 | 2,250,491 | -2.84(-1.37%) |
Jun 23, 2020 | 205.94 | 209.71 | 204.67 | 206.71 | 2,475,646 | +1.37(+0.67%) |
Jun 22, 2020 | 207.20 | 208.37 | 204.35 | 205.34 | 2,665,346 | -3.95(-1.89%) |
Jun 19, 2020 | 204.63 | 209.62 | 202.81 | 209.29 | 6,066,874 | +7.35(+3.64%) |
Jun 18, 2020 | 198.91 | 202.96 | 197.88 | 201.95 | 2,816,869 | +3.81(+1.92%) |
Jun 17, 2020 | 200.39 | 200.62 | 196.87 | 198.13 | 3,137,614 | -0.79(-0.40%) |
Jun 16, 2020 | 195.38 | 200.68 | 195.20 | 198.92 | 2,944,609 | +6.22(+3.23%) |
Jun 15, 2020 | 189.22 | 193.78 | 187.51 | 192.71 | 2,819,044 | +1.65(+0.86%) |
Jun 12, 2020 | 193.86 | 194.96 | 187.81 | 191.06 | 2,767,530 | -0.88(-0.46%) |
Jun 11, 2020 | 199.97 | 201.47 | 191.73 | 191.93 | 4,448,653 | -7.21(-3.62%) |
Jun 10, 2020 | 198.75 | 201.22 | 197.74 | 199.14 | 3,251,869 | +1.95(+0.99%) |
Jun 09, 2020 | 198.16 | 200.19 | 196.91 | 197.19 | 2,741,277 | -0.75(-0.38%) |
Jun 08, 2020 | 195.77 | 198.38 | 194.43 | 197.94 | 2,589,546 | +0.07(+0.04%) |
Jun 05, 2020 | 192.63 | 198.12 | 191.32 | 197.87 | 4,236,833 | +4.20(+2.17%) |
Jun 04, 2020 | 193.57 | 195.92 | 192.21 | 193.67 | 2,728,968 | -0.11(-0.05%) |
Jun 03, 2020 | 195.96 | 196.66 | 191.36 | 193.78 | 4,174,058 | -2.38(-1.22%) |
Jun 02, 2020 | 197.98 | 198.47 | 195.16 | 196.16 | 3,648,315 | -2.80(-1.41%) |