Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 209.35 | 209.76 | 205.49 | 205.91 | 9,600,174 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,931 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.97 | 8,872,910 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,631 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 6,000,019 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,231 | +2.21(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.50 | 198.27 | 10,293,675 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,579 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,746,034 | +1.92(+1.00%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,354 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.06 | 193.71 | 6,440,340 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,538 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,294 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,621 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,180 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.85 | 5,697,235 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,731 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.91 | 192.78 | 7,711,377 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,760 | +3.69(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,481 | +1.55(+0.84%) |
Aug 03, 2020 | 186.01 | 187.51 | 184.47 | 184.94 | 11,761,049 | +0.28(+0.15%) |
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,171 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.32 | 188.21 | 10,820,458 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,268 | +1.78(+0.94%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,355 | -0.16(-0.09%) |
Jul 27, 2020 | 189.27 | 191.84 | 188.34 | 190.97 | 5,777,782 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.52 | 188.18 | 189.26 | 7,382,978 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.50 | 191.47 | 6,296,161 | -1.39(-0.72%) |
Jul 22, 2020 | 190.55 | 193.00 | 190.33 | 192.86 | 7,035,262 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.55 | 7,443,651 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.46 | 187.83 | 192.48 | 7,202,166 | +3.28(+1.73%) |
Jul 17, 2020 | 188.95 | 189.67 | 187.29 | 189.21 | 6,620,584 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.71 | 187.66 | 5,220,989 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.79 | 188.63 | 190.62 | 7,915,381 | +3.12(+1.67%) |
Jul 14, 2020 | 183.78 | 187.63 | 181.53 | 187.50 | 8,247,481 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,772 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.00 | 183.73 | 186.74 | 7,912,757 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,124 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.29 | 189.41 | 8,627,917 | +1.07(+0.57%) |
Jul 07, 2020 | 190.87 | 192.90 | 187.96 | 188.34 | 7,898,046 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.79 | 7,517,489 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,099 | +1.83(+0.98%) |
Jul 01, 2020 | 188.00 | 189.46 | 186.85 | 187.94 | 6,592,841 | +0.59(+0.32%) |
Jun 30, 2020 | 185.71 | 187.91 | 184.43 | 187.34 | 9,320,369 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,181 | +2.05(+1.12%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,985 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,589 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.52 | 184.94 | 185.64 | 9,744,325 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.11 | 189.91 | 192.00 | 10,171,222 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,476 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.40 | 11,840,420 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,773 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,264 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.00 | 187.06 | 11,395,818 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,965,024 | -0.49(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.18 | 186.46 | 12,070,355 | +3.28(+1.79%) |
Jun 11, 2020 | 189.25 | 190.44 | 183.06 | 183.18 | 12,344,709 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.43 | 8,664,363 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,108 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.18 | 193.58 | 7,863,537 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,342 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.53 | 187.29 | 187.80 | 8,071,540 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,304 | +0.49(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,409 | +1.95(+1.03%) |