Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 220.21 | 221.03 | 208.47 | 209.15 | 701,304 | -11.80(-5.34%) |
Aug 28, 2020 | 224.64 | 224.64 | 216.65 | 220.95 | 778,300 | -3.70(-1.65%) |
Aug 27, 2020 | 230.00 | 232.63 | 223.68 | 224.65 | 465,496 | -5.35(-2.33%) |
Aug 26, 2020 | 231.00 | 231.49 | 229.30 | 230.00 | 162,785 | -1.56(-0.67%) |
Aug 25, 2020 | 230.67 | 233.37 | 230.43 | 231.56 | 142,280 | +0.91(+0.39%) |
Aug 24, 2020 | 235.28 | 235.53 | 228.89 | 230.65 | 142,657 | -2.02(-0.87%) |
Aug 21, 2020 | 229.83 | 233.17 | 228.72 | 232.67 | 243,400 | +1.86(+0.81%) |
Aug 20, 2020 | 232.10 | 235.09 | 230.80 | 230.81 | 240,470 | -2.16(-0.93%) |
Aug 19, 2020 | 235.14 | 236.43 | 232.47 | 232.97 | 278,525 | -0.65(-0.28%) |
Aug 18, 2020 | 234.23 | 237.06 | 233.47 | 233.62 | 304,929 | -0.69(-0.29%) |
Aug 17, 2020 | 235.09 | 238.17 | 234.25 | 234.31 | 318,748 | +0.70(+0.30%) |
Aug 14, 2020 | 238.20 | 238.20 | 233.06 | 233.61 | 120,600 | -5.12(-2.14%) |
Aug 13, 2020 | 237.16 | 241.81 | 236.96 | 238.73 | 209,426 | +1.73(+0.73%) |
Aug 12, 2020 | 234.00 | 239.14 | 232.44 | 237.00 | 207,017 | +4.10(+1.76%) |
Aug 11, 2020 | 233.81 | 234.62 | 228.63 | 232.90 | 316,660 | +0.41(+0.18%) |
Aug 10, 2020 | 234.00 | 234.00 | 231.04 | 232.49 | 127,500 | -1.71(-0.73%) |
Aug 07, 2020 | 232.86 | 237.96 | 232.03 | 234.20 | 165,300 | +1.45(+0.62%) |
Aug 06, 2020 | 224.22 | 233.12 | 224.22 | 232.75 | 275,510 | -3.32(-1.41%) |
Aug 05, 2020 | 228.99 | 237.23 | 228.99 | 236.07 | 196,410 | +8.60(+3.78%) |
Aug 04, 2020 | 225.00 | 228.02 | 213.28 | 227.47 | 498,061 | -2.01(-0.88%) |
Aug 03, 2020 | 223.29 | 230.86 | 221.93 | 229.48 | 438,507 | +7.57(+3.41%) |
Jul 31, 2020 | 223.31 | 224.42 | 216.19 | 221.91 | 426,600 | -2.62(-1.17%) |
Jul 30, 2020 | 217.84 | 225.64 | 215.66 | 224.53 | 208,071 | +3.53(+1.60%) |
Jul 29, 2020 | 214.22 | 222.36 | 213.60 | 221.00 | 359,368 | +8.00(+3.76%) |
Jul 28, 2020 | 211.87 | 213.99 | 207.22 | 213.00 | 314,535 | +0.06(+0.03%) |
Jul 27, 2020 | 209.64 | 213.11 | 208.21 | 212.94 | 160,346 | +3.40(+1.62%) |
Jul 24, 2020 | 207.47 | 209.88 | 202.26 | 209.54 | 141,600 | +2.35(+1.13%) |
Jul 23, 2020 | 204.30 | 212.57 | 203.16 | 207.19 | 246,618 | +3.85(+1.89%) |
Jul 22, 2020 | 200.65 | 203.65 | 200.19 | 203.34 | 141,054 | +2.55(+1.27%) |
Jul 21, 2020 | 202.00 | 202.24 | 198.53 | 200.79 | 146,695 | +0.26(+0.13%) |
Jul 20, 2020 | 197.69 | 200.93 | 195.25 | 200.53 | 221,525 | +4.03(+2.05%) |
Jul 17, 2020 | 189.23 | 196.93 | 189.12 | 196.50 | 313,700 | +8.13(+4.32%) |
Jul 16, 2020 | 192.41 | 192.97 | 186.81 | 188.37 | 86,944 | -4.49(-2.33%) |
Jul 15, 2020 | 189.94 | 193.91 | 189.91 | 192.86 | 177,927 | +5.94(+3.18%) |
Jul 14, 2020 | 185.47 | 187.12 | 182.30 | 186.92 | 124,692 | +1.02(+0.55%) |
Jul 13, 2020 | 192.47 | 195.00 | 185.59 | 185.90 | 210,000 | -5.97(-3.11%) |
Jul 10, 2020 | 193.00 | 193.00 | 189.80 | 191.87 | 137,100 | -1.69(-0.87%) |
Jul 09, 2020 | 195.00 | 195.00 | 189.95 | 193.56 | 138,612 | -0.42(-0.22%) |
Jul 08, 2020 | 191.80 | 194.18 | 191.31 | 193.98 | 186,934 | +2.81(+1.47%) |
Jul 07, 2020 | 190.94 | 193.52 | 189.51 | 191.17 | 215,538 | -0.09(-0.05%) |
Jul 06, 2020 | 190.00 | 192.87 | 188.49 | 191.26 | 485,363 | +3.31(+1.76%) |
Jul 02, 2020 | 186.48 | 189.23 | 185.39 | 187.95 | 217,500 | +2.68(+1.45%) |
Jul 01, 2020 | 179.07 | 186.78 | 178.64 | 185.27 | 293,257 | +6.45(+3.61%) |
Jun 30, 2020 | 173.23 | 179.82 | 173.23 | 178.82 | 309,464 | +6.44(+3.74%) |
Jun 29, 2020 | 172.36 | 173.89 | 169.19 | 172.38 | 126,273 | +1.71(+1.00%) |
Jun 26, 2020 | 173.52 | 175.69 | 169.50 | 170.67 | 413,800 | -2.64(-1.52%) |
Jun 25, 2020 | 173.17 | 174.36 | 168.53 | 173.31 | 210,692 | +0.31(+0.18%) |
Jun 24, 2020 | 182.57 | 182.57 | 172.41 | 173.00 | 166,834 | -9.91(-5.42%) |
Jun 23, 2020 | 179.79 | 185.04 | 179.29 | 182.91 | 245,407 | +4.62(+2.59%) |
Jun 22, 2020 | 177.81 | 180.57 | 175.49 | 178.29 | 226,460 | +0.37(+0.21%) |
Jun 19, 2020 | 174.63 | 181.78 | 173.73 | 177.92 | 456,600 | +4.83(+2.79%) |
Jun 18, 2020 | 171.05 | 175.58 | 170.80 | 173.09 | 222,865 | +1.69(+0.99%) |
Jun 17, 2020 | 171.74 | 173.52 | 169.57 | 171.40 | 198,477 | +1.29(+0.76%) |
Jun 16, 2020 | 177.00 | 177.78 | 169.41 | 170.11 | 250,315 | -2.39(-1.39%) |
Jun 15, 2020 | 165.97 | 173.88 | 163.48 | 172.50 | 220,864 | +4.80(+2.86%) |
Jun 12, 2020 | 170.41 | 171.90 | 164.50 | 167.70 | 307,600 | +0.82(+0.49%) |
Jun 11, 2020 | 168.00 | 168.58 | 165.42 | 166.88 | 441,312 | -3.93(-2.30%) |
Jun 10, 2020 | 170.97 | 173.04 | 169.73 | 170.81 | 164,029 | -0.31(-0.18%) |
Jun 09, 2020 | 177.86 | 177.86 | 170.48 | 171.12 | 188,504 | -7.05(-3.96%) |
Jun 08, 2020 | 179.45 | 182.13 | 176.79 | 178.17 | 197,366 | -0.87(-0.49%) |
Jun 05, 2020 | 175.89 | 179.57 | 173.50 | 179.04 | 217,700 | +4.31(+2.47%) |
Jun 04, 2020 | 175.13 | 179.27 | 173.08 | 174.73 | 246,036 | -1.92(-1.09%) |
Jun 03, 2020 | 177.39 | 178.30 | 173.69 | 176.65 | 183,503 | +0.36(+0.20%) |
Jun 02, 2020 | 175.83 | 177.74 | 173.09 | 176.29 | 211,132 | +0.26(+0.15%) |