Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 220.08 | 221.73 | 217.47 | 218.65 | 29,656,142 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,119,630 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,381,828 | +5.26(+2.46%) |
Aug 26, 2020 | 211.24 | 215.32 | 210.73 | 214.41 | 40,816,672 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.01 | 206.60 | 209.87 | 23,746,192 | +2.69(+1.30%) |
Aug 24, 2020 | 208.24 | 208.95 | 205.95 | 207.18 | 26,245,520 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.66 | 206.36 | 206.53 | 37,389,232 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.04 | 27,812,190 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.31 | 28,475,692 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.39 | 202.34 | 204.55 | 22,054,810 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.26 | 202.05 | 203.38 | 20,852,320 | +1.33(+0.66%) |
Aug 14, 2020 | 201.91 | 202.71 | 200.70 | 202.04 | 18,568,434 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.32 | 201.85 | 23,336,082 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.38 | 198.03 | 202.32 | 28,973,252 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,116 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.93 | 199.58 | 201.41 | 37,939,384 | -4.09(-1.99%) |
Aug 07, 2020 | 207.80 | 208.62 | 204.01 | 205.50 | 28,764,636 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.27 | 204.61 | 209.25 | 33,752,540 | +3.30(+1.60%) |
Aug 05, 2020 | 207.85 | 207.94 | 204.62 | 205.95 | 29,817,762 | -0.34(-0.16%) |
Aug 04, 2020 | 207.14 | 207.72 | 203.41 | 206.29 | 50,934,232 | -3.14(-1.50%) |
Aug 03, 2020 | 204.58 | 210.50 | 203.53 | 209.43 | 81,612,080 | +11.15(+5.62%) |
Jul 31, 2020 | 197.69 | 198.37 | 192.48 | 198.28 | 52,987,276 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.75 | 193.02 | 197.21 | 25,887,482 | -0.15(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.38 | 197.36 | 20,292,698 | +1.97(+1.01%) |
Jul 28, 2020 | 196.93 | 197.98 | 195.12 | 195.39 | 24,029,070 | -1.77(-0.90%) |
Jul 27, 2020 | 194.86 | 197.27 | 194.27 | 197.16 | 31,167,320 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.03 | 194.69 | 41,178,644 | -1.20(-0.61%) |
Jul 23, 2020 | 200.39 | 204.00 | 195.51 | 195.89 | 69,700,224 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.55 | 204.80 | 51,079,520 | +2.90(+1.44%) |
Jul 21, 2020 | 206.65 | 206.92 | 201.20 | 201.90 | 39,359,424 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.35 | 204.65 | 38,090,676 | +8.43(+4.30%) |
Jul 17, 2020 | 197.76 | 198.31 | 194.78 | 196.22 | 32,708,912 | -1.01(-0.51%) |
Jul 16, 2020 | 198.66 | 198.95 | 195.67 | 197.23 | 30,938,074 | -3.99(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.30 | 201.21 | 33,259,110 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.14 | 195.40 | 202.14 | 38,842,620 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.72 | 199.72 | 200.27 | 39,403,128 | -6.38(-3.09%) |
Jul 10, 2020 | 206.61 | 207.05 | 204.15 | 206.66 | 27,066,080 | -0.63(-0.30%) |
Jul 09, 2020 | 209.23 | 209.28 | 204.53 | 207.28 | 34,211,252 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.26 | 201.84 | 206.31 | 34,725,240 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.17 | 34,697,632 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.20 | 201.26 | 203.78 | 32,946,508 | +4.29(+2.15%) |
Jul 02, 2020 | 198.93 | 201.19 | 198.27 | 199.49 | 30,310,688 | +1.51(+0.76%) |
Jul 01, 2020 | 196.47 | 199.58 | 195.15 | 197.98 | 33,136,106 | +1.15(+0.58%) |
Jun 30, 2020 | 191.38 | 197.69 | 191.25 | 196.83 | 35,465,840 | +4.90(+2.56%) |
Jun 29, 2020 | 189.35 | 192.01 | 187.20 | 191.93 | 27,598,442 | +2.04(+1.07%) |
Jun 26, 2020 | 193.17 | 193.33 | 188.48 | 189.88 | 56,531,416 | -3.88(-2.00%) |
Jun 25, 2020 | 191.31 | 194.03 | 189.05 | 193.76 | 28,723,428 | +2.42(+1.26%) |
Jun 24, 2020 | 194.98 | 196.58 | 190.11 | 191.35 | 37,970,336 | -3.94(-2.02%) |
Jun 23, 2020 | 195.46 | 197.25 | 194.82 | 195.28 | 31,949,818 | +1.30(+0.67%) |
Jun 22, 2020 | 189.36 | 194.17 | 188.82 | 193.99 | 33,899,180 | +5.24(+2.78%) |
Jun 19, 2020 | 192.07 | 192.75 | 187.99 | 188.74 | 45,949,452 | -1.13(-0.60%) |
Jun 18, 2020 | 187.63 | 190.04 | 187.63 | 189.88 | 23,820,664 | +1.87(+0.99%) |
Jun 17, 2020 | 188.63 | 189.88 | 187.33 | 188.01 | 26,543,678 | +0.79(+0.42%) |
Jun 16, 2020 | 186.56 | 189.16 | 185.18 | 187.22 | 43,964,164 | +3.55(+1.93%) |
Jun 15, 2020 | 178.52 | 184.56 | 177.97 | 183.67 | 33,847,900 | +2.09(+1.15%) |
Jun 12, 2020 | 184.28 | 185.43 | 179.10 | 181.58 | 44,845,616 | +1.42(+0.79%) |
Jun 11, 2020 | 186.10 | 189.33 | 179.96 | 180.16 | 54,596,908 | -10.22(-5.37%) |
Jun 10, 2020 | 184.86 | 192.00 | 184.74 | 190.38 | 45,321,660 | +6.81(+3.71%) |
Jun 09, 2020 | 181.83 | 184.44 | 181.11 | 183.57 | 30,766,502 | +1.39(+0.76%) |
Jun 08, 2020 | 179.84 | 182.36 | 178.39 | 182.18 | 34,317,708 | +1.12(+0.62%) |
Jun 05, 2020 | 176.62 | 181.57 | 176.03 | 181.06 | 41,247,608 | +4.14(+2.34%) |
Jun 04, 2020 | 178.25 | 179.74 | 176.32 | 176.91 | 29,722,760 | -2.36(-1.32%) |
Jun 03, 2020 | 178.75 | 179.84 | 177.55 | 179.28 | 28,216,170 | +0.44(+0.24%) |
Jun 02, 2020 | 178.20 | 178.93 | 175.40 | 178.84 | 31,808,860 | +2.01(+1.14%) |