Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 220.07 | 221.72 | 217.47 | 218.65 | 29,656,792 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,120,224 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,383,128 | +5.26(+2.46%) |
Aug 26, 2020 | 211.23 | 215.31 | 210.73 | 214.40 | 40,817,568 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.00 | 206.60 | 209.87 | 23,746,712 | +2.70(+1.30%) |
Aug 24, 2020 | 208.24 | 208.94 | 205.95 | 207.17 | 26,246,094 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.65 | 206.36 | 206.52 | 37,390,052 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.03 | 27,812,798 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.30 | 28,476,316 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.38 | 202.34 | 204.54 | 22,055,292 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.25 | 202.05 | 203.37 | 20,852,776 | +1.33(+0.66%) |
Aug 14, 2020 | 201.90 | 202.71 | 200.69 | 202.04 | 18,568,840 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.31 | 201.84 | 23,336,592 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.37 | 198.02 | 202.32 | 28,973,886 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,940 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.92 | 199.57 | 201.41 | 37,940,216 | -4.09(-1.99%) |
Aug 07, 2020 | 207.79 | 208.62 | 204.00 | 205.50 | 28,765,266 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.26 | 204.60 | 209.24 | 33,753,276 | +3.30(+1.60%) |
Aug 05, 2020 | 207.84 | 207.94 | 204.62 | 205.94 | 29,818,416 | -0.34(-0.16%) |
Aug 04, 2020 | 207.13 | 207.72 | 203.40 | 206.28 | 50,935,344 | -3.14(-1.50%) |
Aug 03, 2020 | 204.57 | 210.49 | 203.53 | 209.43 | 81,613,864 | +11.15(+5.62%) |
Jul 31, 2020 | 197.69 | 198.36 | 192.47 | 198.28 | 52,988,436 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.74 | 193.01 | 197.20 | 25,888,048 | -0.16(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.37 | 197.36 | 20,293,142 | +1.97(+1.01%) |
Jul 28, 2020 | 196.92 | 197.98 | 195.11 | 195.38 | 24,029,596 | -1.77(-0.90%) |
Jul 27, 2020 | 194.85 | 197.27 | 194.26 | 197.15 | 31,168,002 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.02 | 194.69 | 41,179,544 | -1.20(-0.61%) |
Jul 23, 2020 | 200.38 | 203.99 | 195.51 | 195.89 | 69,701,752 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.54 | 204.79 | 51,080,636 | +2.90(+1.44%) |
Jul 21, 2020 | 206.64 | 206.91 | 201.20 | 201.89 | 39,360,284 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.34 | 204.65 | 38,091,508 | +8.43(+4.30%) |
Jul 17, 2020 | 197.75 | 198.31 | 194.78 | 196.22 | 32,709,628 | -1.01(-0.51%) |
Jul 16, 2020 | 198.65 | 198.94 | 195.66 | 197.22 | 30,938,752 | -3.98(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.29 | 201.21 | 33,259,838 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.13 | 195.39 | 202.13 | 38,843,468 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.71 | 199.72 | 200.27 | 39,403,988 | -6.38(-3.09%) |
Jul 10, 2020 | 206.60 | 207.05 | 204.15 | 206.65 | 27,066,672 | -0.63(-0.30%) |
Jul 09, 2020 | 209.22 | 209.27 | 204.52 | 207.28 | 34,212,000 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.25 | 201.84 | 206.30 | 34,726,000 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.16 | 34,698,392 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.19 | 201.25 | 203.78 | 32,947,228 | +4.29(+2.15%) |
Jul 02, 2020 | 198.92 | 201.19 | 198.27 | 199.49 | 30,311,352 | +1.51(+0.76%) |
Jul 01, 2020 | 196.47 | 199.57 | 195.14 | 197.98 | 33,136,830 | +1.15(+0.58%) |
Jun 30, 2020 | 191.38 | 197.69 | 191.25 | 196.82 | 35,466,616 | +4.90(+2.55%) |
Jun 29, 2020 | 189.35 | 192.01 | 187.19 | 191.92 | 27,599,046 | +2.04(+1.07%) |
Jun 26, 2020 | 193.17 | 193.32 | 188.48 | 189.88 | 56,532,656 | -3.88(-2.00%) |
Jun 25, 2020 | 191.30 | 194.02 | 189.05 | 193.76 | 28,724,056 | +2.42(+1.26%) |
Jun 24, 2020 | 194.98 | 196.57 | 190.10 | 191.34 | 37,971,168 | -3.94(-2.02%) |
Jun 23, 2020 | 195.45 | 197.25 | 194.81 | 195.28 | 31,950,518 | +1.30(+0.67%) |
Jun 22, 2020 | 189.36 | 194.17 | 188.82 | 193.98 | 33,899,924 | +5.24(+2.78%) |
Jun 19, 2020 | 192.07 | 192.74 | 187.99 | 188.74 | 45,950,456 | -1.13(-0.60%) |
Jun 18, 2020 | 187.63 | 190.04 | 187.63 | 189.87 | 23,821,186 | +1.87(+0.99%) |
Jun 17, 2020 | 188.62 | 189.87 | 187.33 | 188.00 | 26,544,260 | +0.79(+0.42%) |
Jun 16, 2020 | 186.55 | 189.16 | 185.17 | 187.21 | 43,965,128 | +3.55(+1.93%) |
Jun 15, 2020 | 178.52 | 184.55 | 177.97 | 183.66 | 33,848,640 | +2.09(+1.15%) |
Jun 12, 2020 | 184.28 | 185.42 | 179.10 | 181.57 | 44,846,596 | +1.42(+0.79%) |
Jun 11, 2020 | 186.10 | 189.33 | 179.96 | 180.15 | 54,598,100 | -10.22(-5.37%) |
Jun 10, 2020 | 184.85 | 192.00 | 184.74 | 190.37 | 45,322,652 | +6.81(+3.71%) |
Jun 09, 2020 | 181.82 | 184.44 | 181.11 | 183.57 | 30,767,176 | +1.39(+0.76%) |
Jun 08, 2020 | 179.83 | 182.36 | 178.38 | 182.17 | 34,318,460 | +1.12(+0.62%) |
Jun 05, 2020 | 176.62 | 181.56 | 176.03 | 181.05 | 41,248,508 | +4.14(+2.34%) |
Jun 04, 2020 | 178.25 | 179.74 | 176.31 | 176.91 | 29,723,410 | -2.36(-1.32%) |
Jun 03, 2020 | 178.75 | 179.83 | 177.55 | 179.27 | 28,216,788 | +0.43(+0.24%) |
Jun 02, 2020 | 178.20 | 178.92 | 175.39 | 178.84 | 31,809,556 | +2.01(+1.14%) |