Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 208.49 | 214.25 | 208.49 | 211.86 | 51,677 | +4.48(+2.16%) |
Aug 28, 2020 | 204.65 | 208.30 | 203.11 | 207.38 | 35,100 | +2.73(+1.33%) |
Aug 27, 2020 | 208.36 | 208.89 | 201.12 | 204.65 | 66,106 | -1.75(-0.85%) |
Aug 26, 2020 | 203.50 | 206.91 | 203.50 | 206.40 | 74,544 | +2.67(+1.31%) |
Aug 25, 2020 | 201.95 | 203.94 | 200.00 | 203.73 | 17,042 | +1.43(+0.71%) |
Aug 24, 2020 | 204.01 | 205.50 | 201.82 | 202.30 | 15,511 | -1.31(-0.64%) |
Aug 21, 2020 | 204.17 | 205.41 | 203.06 | 203.61 | 18,100 | -2.12(-1.03%) |
Aug 20, 2020 | 203.11 | 206.87 | 203.00 | 205.73 | 12,528 | +3.03(+1.49%) |
Aug 19, 2020 | 204.37 | 204.37 | 202.29 | 202.70 | 25,361 | -4.21(-2.03%) |
Aug 18, 2020 | 207.36 | 207.78 | 201.00 | 206.91 | 64,932 | +5.00(+2.48%) |
Aug 17, 2020 | 206.40 | 208.00 | 204.43 | 201.91 | 44,725 | +1.55(+0.77%) |
Aug 14, 2020 | 204.09 | 204.09 | 198.56 | 200.36 | 30,500 | -4.54(-2.22%) |
Aug 13, 2020 | 205.00 | 206.99 | 203.41 | 204.90 | 29,562 | +4.58(+2.29%) |
Aug 12, 2020 | 203.29 | 203.29 | 198.17 | 200.32 | 60,139 | +3.51(+1.78%) |
Aug 11, 2020 | 201.00 | 202.70 | 196.81 | 196.81 | 113,977 | -11.72(-5.62%) |
Aug 10, 2020 | 210.00 | 218.33 | 207.70 | 208.53 | 125,800 | +4.33(+2.12%) |
Aug 07, 2020 | 202.33 | 204.58 | 199.01 | 204.20 | 90,200 | -4.21(-2.02%) |
Aug 06, 2020 | 211.30 | 213.60 | 206.80 | 208.41 | 94,001 | +1.63(+0.79%) |
Aug 05, 2020 | 204.80 | 207.29 | 203.04 | 206.78 | 86,961 | +4.55(+2.25%) |
Aug 04, 2020 | 197.60 | 202.95 | 196.74 | 202.23 | 162,614 | +4.88(+2.48%) |
Aug 03, 2020 | 199.01 | 199.86 | 196.53 | 197.34 | 32,085 | -0.10(-0.05%) |
Jul 31, 2020 | 196.78 | 203.00 | 194.51 | 197.44 | 47,800 | -0.53(-0.27%) |
Jul 30, 2020 | 193.27 | 197.99 | 192.01 | 197.98 | 95,779 | -6.08(-2.98%) |
Jul 29, 2020 | 207.83 | 207.83 | 195.85 | 204.06 | 130,837 | -10.18(-4.75%) |
Jul 28, 2020 | 215.64 | 215.95 | 212.86 | 214.24 | 53,544 | -3.54(-1.63%) |
Jul 27, 2020 | 218.19 | 220.00 | 215.01 | 217.78 | 99,318 | +8.34(+3.98%) |
Jul 24, 2020 | 206.98 | 210.86 | 205.72 | 209.44 | 76,600 | +6.29(+3.10%) |
Jul 23, 2020 | 203.70 | 205.00 | 200.00 | 203.15 | 67,177 | -1.45(-0.71%) |
Jul 22, 2020 | 200.93 | 205.12 | 200.01 | 204.60 | 88,604 | +3.22(+1.60%) |
Jul 21, 2020 | 202.71 | 205.29 | 200.31 | 201.38 | 85,731 | +7.38(+3.80%) |
Jul 20, 2020 | 194.75 | 195.57 | 191.92 | 194.00 | 63,550 | +4.37(+2.30%) |
Jul 17, 2020 | 192.00 | 192.25 | 189.63 | 189.63 | 32,100 | +0.95(+0.50%) |
Jul 16, 2020 | 186.54 | 191.90 | 186.50 | 188.68 | 21,329 | +2.04(+1.10%) |
Jul 15, 2020 | 184.77 | 187.23 | 184.77 | 186.64 | 13,040 | +2.14(+1.16%) |
Jul 14, 2020 | 186.00 | 187.00 | 182.74 | 184.50 | 23,133 | -2.90(-1.55%) |
Jul 13, 2020 | 191.39 | 194.99 | 187.40 | 187.40 | 61,125 | +0.35(+0.19%) |
Jul 10, 2020 | 184.88 | 187.14 | 184.13 | 187.05 | 31,400 | +3.16(+1.72%) |
Jul 09, 2020 | 186.88 | 188.68 | 182.30 | 183.89 | 51,158 | +3.88(+2.16%) |
Jul 08, 2020 | 181.97 | 183.94 | 179.20 | 180.01 | 18,497 | -2.30(-1.26%) |
Jul 07, 2020 | 180.62 | 182.35 | 179.78 | 182.31 | 13,714 | -0.69(-0.38%) |
Jul 06, 2020 | 181.00 | 183.00 | 180.99 | 183.00 | 31,355 | +4.51(+2.53%) |
Jul 02, 2020 | 180.10 | 181.31 | 177.79 | 178.49 | 18,700 | -2.50(-1.38%) |
Jul 01, 2020 | 179.72 | 180.99 | 179.01 | 180.99 | 9,307 | -1.80(-0.98%) |
Jun 30, 2020 | 178.80 | 184.00 | 178.66 | 182.79 | 15,592 | +3.15(+1.75%) |
Jun 29, 2020 | 178.83 | 180.79 | 177.39 | 179.64 | 13,269 | +2.42(+1.36%) |
Jun 26, 2020 | 173.00 | 177.90 | 173.00 | 177.22 | 21,900 | +5.04(+2.93%) |
Jun 25, 2020 | 174.46 | 174.79 | 172.06 | 172.18 | 18,631 | -3.90(-2.21%) |
Jun 24, 2020 | 179.35 | 180.60 | 173.32 | 176.08 | 38,411 | -4.48(-2.48%) |
Jun 23, 2020 | 180.00 | 182.99 | 180.00 | 180.56 | 9,018 | -0.84(-0.46%) |
Jun 22, 2020 | 178.84 | 183.33 | 177.56 | 181.40 | 22,080 | +3.10(+1.74%) |
Jun 19, 2020 | 179.24 | 179.88 | 178.30 | 178.30 | 12,000 | +0.05(+0.03%) |
Jun 18, 2020 | 179.95 | 180.47 | 176.91 | 178.25 | 9,627 | -2.25(-1.25%) |
Jun 17, 2020 | 179.57 | 181.25 | 178.49 | 180.50 | 10,324 | -1.36(-0.75%) |
Jun 16, 2020 | 184.19 | 184.68 | 180.19 | 181.86 | 11,073 | -0.15(-0.08%) |
Jun 15, 2020 | 179.25 | 183.31 | 178.47 | 182.01 | 19,651 | +0.81(+0.45%) |
Jun 12, 2020 | 181.97 | 184.67 | 180.56 | 181.20 | 18,800 | +0.81(+0.45%) |
Jun 11, 2020 | 182.34 | 183.50 | 178.34 | 180.39 | 35,474 | -3.61(-1.96%) |
Jun 10, 2020 | 186.00 | 186.00 | 180.30 | 184.00 | 97,876 | -0.86(-0.47%) |
Jun 09, 2020 | 182.54 | 185.94 | 181.15 | 184.86 | 53,050 | -8.13(-4.21%) |
Jun 08, 2020 | 187.56 | 192.99 | 186.18 | 192.99 | 45,478 | +8.24(+4.46%) |
Jun 05, 2020 | 183.77 | 187.05 | 182.67 | 184.75 | 42,900 | +3.21(+1.77%) |
Jun 04, 2020 | 182.73 | 182.73 | 172.51 | 181.54 | 54,047 | -3.06(-1.66%) |
Jun 03, 2020 | 184.52 | 186.57 | 183.51 | 184.60 | 13,898 | -0.30(-0.16%) |
Jun 02, 2020 | 185.47 | 186.26 | 183.00 | 184.90 | 16,523 | -1.67(-0.90%) |