Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 225.55 | 229.45 | 190.45 | 206.70 | 63,371 | -3.90(-1.85%) |
Aug 28, 2020 | 197.60 | 211.25 | 195.00 | 210.60 | 7,533 | +12.35(+6.23%) |
Aug 27, 2020 | 186.55 | 205.40 | 182.00 | 198.25 | 20,644 | +13.65(+7.39%) |
Aug 26, 2020 | 182.00 | 189.80 | 174.85 | 184.60 | 8,313 | +0.65(+0.35%) |
Aug 25, 2020 | 193.70 | 193.70 | 179.40 | 183.95 | 5,886 | -3.90(-2.08%) |
Aug 24, 2020 | 193.70 | 193.70 | 183.30 | 187.85 | 12,329 | -5.85(-3.02%) |
Aug 21, 2020 | 197.60 | 198.77 | 182.65 | 193.70 | 14,807 | -4.55(-2.30%) |
Aug 20, 2020 | 180.05 | 222.30 | 178.10 | 198.25 | 93,035 | +18.85(+10.51%) |
Aug 19, 2020 | 182.00 | 188.50 | 177.45 | 179.40 | 3,615 | -3.25(-1.78%) |
Aug 18, 2020 | 191.10 | 193.70 | 182.00 | 182.65 | 4,042 | -5.20(-2.77%) |
Aug 17, 2020 | 189.80 | 191.10 | 184.60 | 187.85 | 1,644 | +0.00(+0.00%) |
Aug 14, 2020 | 189.15 | 191.10 | 184.60 | 187.85 | 1,144 | -0.65(-0.34%) |
Aug 13, 2020 | 183.30 | 192.40 | 181.35 | 188.50 | 2,134 | +2.60(+1.40%) |
Aug 12, 2020 | 193.05 | 193.05 | 185.25 | 185.90 | 2,474 | -7.80(-4.03%) |
Aug 11, 2020 | 200.20 | 200.20 | 186.55 | 193.70 | 4,647 | -3.25(-1.65%) |
Aug 10, 2020 | 200.85 | 201.50 | 190.45 | 196.95 | 4,443 | -3.90(-1.94%) |
Aug 07, 2020 | 201.50 | 204.75 | 190.46 | 200.85 | 4,449 | +4.55(+2.32%) |
Aug 06, 2020 | 206.05 | 207.35 | 191.75 | 196.30 | 8,091 | -7.15(-3.51%) |
Aug 05, 2020 | 206.05 | 208.00 | 199.55 | 203.45 | 7,246 | -5.85(-2.80%) |
Aug 04, 2020 | 226.20 | 232.05 | 205.40 | 209.30 | 8,139 | -7.15(-3.30%) |
Aug 03, 2020 | 234.65 | 234.65 | 209.30 | 216.45 | 7,145 | -19.50(-8.26%) |
Jul 31, 2020 | 258.05 | 263.25 | 232.05 | 235.95 | 16,730 | -40.95(-14.79%) |
Jul 30, 2020 | 371.80 | 446.55 | 267.80 | 276.90 | 351,377 | +33.80(+13.90%) |
Jul 29, 2020 | 242.45 | 253.50 | 241.80 | 243.10 | 682 | -1.95(-0.80%) |
Jul 28, 2020 | 243.10 | 250.25 | 231.40 | 245.05 | 599 | +0.00(+0.00%) |
Jul 27, 2020 | 247.00 | 252.85 | 242.45 | 245.05 | 729 | +0.00(+0.00%) |
Jul 24, 2020 | 247.00 | 247.65 | 239.85 | 245.05 | 2,275 | +0.65(+0.27%) |
Jul 23, 2020 | 251.55 | 256.10 | 243.75 | 244.40 | 728 | -9.75(-3.84%) |
Jul 22, 2020 | 256.75 | 258.38 | 246.35 | 254.15 | 1,120 | -5.85(-2.25%) |
Jul 21, 2020 | 256.75 | 263.90 | 250.90 | 260.00 | 1,167 | +5.20(+2.04%) |
Jul 20, 2020 | 254.15 | 256.10 | 247.65 | 254.80 | 943 | +0.65(+0.26%) |
Jul 17, 2020 | 254.15 | 256.75 | 248.01 | 254.15 | 683 | +2.60(+1.03%) |
Jul 16, 2020 | 247.00 | 253.50 | 240.04 | 251.55 | 895 | +9.75(+4.03%) |
Jul 15, 2020 | 243.75 | 245.05 | 237.25 | 241.80 | 635 | +2.60(+1.09%) |
Jul 14, 2020 | 236.60 | 250.90 | 235.30 | 239.20 | 797 | +3.90(+1.66%) |
Jul 13, 2020 | 247.00 | 248.95 | 234.65 | 235.30 | 1,058 | -11.70(-4.74%) |
Jul 10, 2020 | 250.25 | 253.50 | 242.45 | 247.00 | 912 | +0.65(+0.26%) |
Jul 09, 2020 | 256.75 | 256.75 | 243.75 | 246.35 | 799 | -7.15(-2.82%) |
Jul 08, 2020 | 256.10 | 256.75 | 243.10 | 253.50 | 647 | +1.30(+0.52%) |
Jul 07, 2020 | 237.90 | 260.00 | 237.90 | 252.20 | 2,275 | +14.30(+6.01%) |
Jul 06, 2020 | 247.00 | 252.85 | 235.95 | 237.90 | 908 | -6.50(-2.66%) |
Jul 02, 2020 | 260.00 | 261.62 | 243.75 | 244.40 | 1,766 | -9.10(-3.59%) |
Jul 01, 2020 | 250.90 | 267.15 | 248.95 | 253.50 | 2,645 | +4.55(+1.83%) |
Jun 30, 2020 | 266.50 | 266.50 | 243.75 | 248.95 | 1,154 | -7.80(-3.04%) |
Jun 29, 2020 | 250.25 | 257.40 | 243.75 | 256.75 | 1,131 | +5.20(+2.07%) |
Jun 26, 2020 | 247.00 | 256.10 | 243.75 | 251.55 | 804 | -0.65(-0.26%) |
Jun 25, 2020 | 257.40 | 262.60 | 244.40 | 252.20 | 1,052 | -6.50(-2.51%) |
Jun 24, 2020 | 265.85 | 275.60 | 248.30 | 258.70 | 2,821 | -7.15(-2.69%) |
Jun 23, 2020 | 293.80 | 293.80 | 265.20 | 265.85 | 5,830 | -22.10(-7.67%) |
Jun 22, 2020 | 315.25 | 315.25 | 280.15 | 287.95 | 10,678 | +13.65(+4.98%) |
Jun 19, 2020 | 273.65 | 283.40 | 271.05 | 274.30 | 887 | -2.60(-0.94%) |
Jun 18, 2020 | 273.65 | 285.35 | 272.35 | 276.90 | 1,125 | -2.60(-0.93%) |
Jun 17, 2020 | 278.85 | 287.30 | 271.05 | 279.50 | 1,479 | -2.60(-0.92%) |
Jun 16, 2020 | 297.70 | 297.70 | 273.65 | 282.10 | 1,437 | +7.80(+2.84%) |
Jun 15, 2020 | 269.75 | 279.50 | 263.25 | 274.30 | 1,598 | +1.30(+0.48%) |
Jun 12, 2020 | 279.50 | 291.20 | 268.45 | 273.00 | 2,507 | -13.00(-4.55%) |
Jun 11, 2020 | 331.50 | 331.50 | 278.20 | 286.00 | 4,388 | -26.00(-8.33%) |
Jun 10, 2020 | 295.75 | 321.75 | 295.75 | 312.00 | 4,119 | +9.75(+3.23%) |
Jun 09, 2020 | 317.85 | 324.35 | 294.45 | 302.25 | 3,867 | -25.35(-7.74%) |
Jun 08, 2020 | 357.50 | 359.45 | 324.35 | 327.60 | 5,344 | -26.00(-7.35%) |
Jun 05, 2020 | 375.05 | 383.51 | 334.75 | 353.60 | 7,335 | +12.35(+3.62%) |
Jun 04, 2020 | 449.15 | 468.00 | 337.35 | 341.25 | 25,939 | -139.10(-28.96%) |
Jun 03, 2020 | 910.00 | 910.00 | 458.25 | 480.35 | 243,065 | +278.85(+138.39%) |
Jun 02, 2020 | 197.60 | 208.00 | 190.45 | 201.50 | 122 | +4.55(+2.31%) |