Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 219.68 | 221.32 | 217.07 | 218.26 | 29,710,282 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.27 | 221.53 | 27,169,140 | +2.25(+1.03%) |
Aug 27, 2020 | 215.70 | 223.69 | 212.32 | 219.27 | 59,490,236 | +5.25(+2.46%) |
Aug 26, 2020 | 210.85 | 214.93 | 210.35 | 214.02 | 40,891,188 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.62 | 206.23 | 209.49 | 23,789,544 | +2.69(+1.30%) |
Aug 24, 2020 | 207.86 | 208.57 | 205.58 | 206.80 | 26,293,434 | +0.65(+0.31%) |
Aug 21, 2020 | 206.96 | 209.28 | 205.99 | 206.15 | 37,457,492 | -1.51(-0.73%) |
Aug 20, 2020 | 202.78 | 208.06 | 202.17 | 207.66 | 27,862,964 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,678 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.01 | 201.97 | 204.18 | 22,095,074 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.88 | 201.68 | 203.01 | 20,890,390 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.33 | 201.67 | 18,602,332 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.95 | 201.48 | 23,378,684 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.95 | 29,026,148 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.11 | 196.34 | 37,719,852 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.55 | 199.21 | 201.05 | 38,008,652 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.63 | 205.13 | 28,817,152 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.23 | 208.87 | 33,814,160 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.56 | 204.25 | 205.57 | 29,872,200 | -0.34(-0.16%) |
Aug 04, 2020 | 206.76 | 207.34 | 203.04 | 205.91 | 51,027,220 | -3.14(-1.50%) |
Aug 03, 2020 | 204.20 | 210.11 | 203.16 | 209.05 | 81,761,072 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,084,012 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,744 | -0.16(-0.08%) |
Jul 29, 2020 | 195.50 | 197.57 | 195.02 | 197.00 | 20,329,746 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.76 | 195.03 | 24,072,938 | -1.77(-0.90%) |
Jul 27, 2020 | 194.50 | 196.91 | 193.91 | 196.80 | 31,224,220 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.84 | 190.68 | 194.34 | 41,253,820 | -1.20(-0.61%) |
Jul 23, 2020 | 200.02 | 203.62 | 195.16 | 195.53 | 69,827,472 | -8.89(-4.35%) |
Jul 22, 2020 | 201.96 | 204.96 | 201.18 | 204.43 | 51,172,772 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.83 | 201.53 | 39,431,280 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,160,216 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.42 | 195.86 | 32,768,628 | -1.00(-0.51%) |
Jul 16, 2020 | 198.29 | 198.59 | 195.31 | 196.87 | 30,994,556 | -3.98(-1.98%) |
Jul 15, 2020 | 202.31 | 204.02 | 197.94 | 200.84 | 33,319,830 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.77 | 195.04 | 201.77 | 38,913,532 | +1.86(+0.93%) |
Jul 13, 2020 | 207.06 | 208.34 | 199.36 | 199.91 | 39,475,064 | -6.37(-3.09%) |
Jul 10, 2020 | 206.23 | 206.68 | 203.78 | 206.28 | 27,115,492 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,273,712 | +0.98(+0.47%) |
Jul 08, 2020 | 202.80 | 205.88 | 201.47 | 205.93 | 34,788,636 | +1.14(+0.56%) |
Jul 07, 2020 | 203.17 | 207.25 | 200.80 | 204.79 | 34,760,976 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.89 | 203.41 | 33,006,658 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.82 | 197.91 | 199.13 | 30,366,024 | +1.51(+0.76%) |
Jul 01, 2020 | 196.11 | 199.21 | 194.79 | 197.62 | 33,196,602 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.90 | 196.47 | 35,530,588 | +4.90(+2.56%) |
Jun 29, 2020 | 189.01 | 191.66 | 186.85 | 191.58 | 27,648,828 | +2.04(+1.07%) |
Jun 26, 2020 | 192.82 | 192.98 | 188.14 | 189.54 | 56,634,624 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.67 | 188.71 | 193.41 | 28,775,868 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,039,660 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.46 | 194.93 | 32,008,148 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.63 | 33,961,068 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,033,340 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.69 | 187.29 | 189.53 | 23,864,152 | +1.86(+0.99%) |
Jun 17, 2020 | 188.28 | 189.53 | 186.99 | 187.67 | 26,592,138 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.81 | 184.84 | 186.88 | 44,044,428 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.33 | 33,909,696 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,927,488 | +1.42(+0.79%) |
Jun 11, 2020 | 185.76 | 188.99 | 179.63 | 179.83 | 54,696,580 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.65 | 184.40 | 190.03 | 45,404,400 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.10 | 180.78 | 183.24 | 30,822,672 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.84 | 34,380,360 | +1.12(+0.62%) |
Jun 05, 2020 | 176.30 | 181.24 | 175.71 | 180.72 | 41,322,912 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.41 | 175.99 | 176.59 | 29,777,024 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,684 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.51 | 31,866,932 | +2.01(+1.14%) |