Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 226.50 | 235.25 | 226.29 | 233.80 | 1,152,147 | +7.89(+3.49%) |
Aug 28, 2020 | 229.20 | 233.00 | 225.52 | 225.91 | 732,100 | -1.30(-0.57%) |
Aug 27, 2020 | 227.84 | 229.82 | 223.16 | 227.21 | 565,973 | -1.63(-0.71%) |
Aug 26, 2020 | 221.00 | 232.56 | 220.99 | 228.84 | 1,066,448 | +12.51(+5.78%) |
Aug 25, 2020 | 210.98 | 218.32 | 208.74 | 216.33 | 574,666 | +5.34(+2.53%) |
Aug 24, 2020 | 219.00 | 219.97 | 208.14 | 210.99 | 589,216 | -5.67(-2.62%) |
Aug 21, 2020 | 218.70 | 220.14 | 215.08 | 216.66 | 352,600 | -3.14(-1.43%) |
Aug 20, 2020 | 211.58 | 221.92 | 210.04 | 219.80 | 708,851 | +7.11(+3.34%) |
Aug 19, 2020 | 210.42 | 215.06 | 204.70 | 212.69 | 652,354 | +2.94(+1.40%) |
Aug 18, 2020 | 208.56 | 210.76 | 204.15 | 209.75 | 723,426 | +4.76(+2.32%) |
Aug 17, 2020 | 200.20 | 205.41 | 199.34 | 204.99 | 563,172 | +5.86(+2.94%) |
Aug 14, 2020 | 200.60 | 201.34 | 196.32 | 199.13 | 406,500 | -0.34(-0.17%) |
Aug 13, 2020 | 195.99 | 203.92 | 195.99 | 199.47 | 640,525 | +4.47(+2.29%) |
Aug 12, 2020 | 192.00 | 195.07 | 189.24 | 195.00 | 863,851 | +3.32(+1.73%) |
Aug 11, 2020 | 191.89 | 199.34 | 186.27 | 191.68 | 905,702 | -0.12(-0.06%) |
Aug 10, 2020 | 202.01 | 202.01 | 189.26 | 191.80 | 1,059,091 | -7.85(-3.93%) |
Aug 07, 2020 | 211.00 | 211.75 | 195.13 | 199.65 | 1,378,800 | -14.10(-6.60%) |
Aug 06, 2020 | 217.61 | 218.29 | 211.00 | 213.75 | 346,370 | -3.99(-1.83%) |
Aug 05, 2020 | 215.00 | 218.32 | 212.23 | 217.74 | 485,540 | +3.08(+1.43%) |
Aug 04, 2020 | 219.99 | 219.99 | 211.62 | 214.66 | 502,017 | -4.96(-2.26%) |
Aug 03, 2020 | 225.57 | 226.07 | 210.49 | 219.62 | 1,338,973 | -9.46(-4.13%) |
Jul 31, 2020 | 232.42 | 232.42 | 221.87 | 229.08 | 563,700 | +0.50(+0.22%) |
Jul 30, 2020 | 210.54 | 229.83 | 210.52 | 228.58 | 1,142,524 | +12.28(+5.68%) |
Jul 29, 2020 | 203.95 | 220.88 | 202.37 | 216.30 | 1,520,355 | +14.80(+7.34%) |
Jul 28, 2020 | 207.19 | 207.19 | 201.07 | 201.50 | 523,590 | -5.50(-2.66%) |
Jul 27, 2020 | 209.90 | 212.15 | 205.64 | 207.00 | 481,012 | +2.36(+1.15%) |
Jul 24, 2020 | 203.48 | 210.74 | 198.03 | 204.64 | 443,800 | -1.90(-0.92%) |
Jul 23, 2020 | 216.68 | 221.22 | 203.63 | 206.54 | 623,270 | -10.25(-4.73%) |
Jul 22, 2020 | 219.69 | 222.38 | 214.27 | 216.79 | 386,476 | -1.60(-0.73%) |
Jul 21, 2020 | 224.00 | 224.28 | 216.88 | 218.39 | 553,771 | -3.61(-1.63%) |
Jul 20, 2020 | 210.04 | 223.02 | 210.04 | 222.00 | 812,396 | +13.03(+6.24%) |
Jul 17, 2020 | 205.65 | 210.86 | 202.06 | 208.97 | 434,300 | +4.04(+1.97%) |
Jul 16, 2020 | 203.05 | 206.76 | 199.80 | 204.93 | 529,583 | -2.03(-0.98%) |
Jul 15, 2020 | 211.60 | 212.97 | 203.20 | 206.96 | 680,389 | -2.99(-1.42%) |
Jul 14, 2020 | 207.62 | 212.71 | 200.35 | 209.95 | 945,366 | +2.56(+1.23%) |
Jul 13, 2020 | 231.00 | 231.14 | 206.10 | 207.39 | 1,363,801 | -20.95(-9.17%) |
Jul 10, 2020 | 237.34 | 237.93 | 225.56 | 228.34 | 567,500 | -8.26(-3.49%) |
Jul 09, 2020 | 236.56 | 238.33 | 231.31 | 236.60 | 973,933 | +2.05(+0.87%) |
Jul 08, 2020 | 227.62 | 234.59 | 226.12 | 234.55 | 716,900 | +9.06(+4.02%) |
Jul 07, 2020 | 223.08 | 231.45 | 220.48 | 225.49 | 726,247 | +3.47(+1.56%) |
Jul 06, 2020 | 227.80 | 230.45 | 220.00 | 222.02 | 962,385 | -3.16(-1.40%) |
Jul 02, 2020 | 222.87 | 232.38 | 222.85 | 225.18 | 1,480,400 | -3.60(-1.57%) |
Jul 01, 2020 | 223.02 | 229.91 | 219.00 | 228.78 | 952,356 | +2.44(+1.08%) |
Jun 30, 2020 | 221.23 | 226.61 | 218.23 | 226.34 | 789,513 | +5.92(+2.69%) |
Jun 29, 2020 | 224.43 | 227.23 | 215.79 | 220.42 | 1,013,620 | -4.09(-1.82%) |
Jun 26, 2020 | 223.39 | 225.63 | 216.51 | 224.51 | 1,300,300 | +0.48(+0.21%) |
Jun 25, 2020 | 217.18 | 224.66 | 213.13 | 224.03 | 920,662 | +6.19(+2.84%) |
Jun 24, 2020 | 216.64 | 221.26 | 213.14 | 217.84 | 1,173,792 | +1.05(+0.48%) |
Jun 23, 2020 | 219.60 | 223.83 | 215.13 | 216.79 | 1,349,771 | +0.23(+0.11%) |
Jun 22, 2020 | 207.96 | 216.78 | 207.03 | 216.56 | 1,312,535 | +10.62(+5.16%) |
Jun 19, 2020 | 209.97 | 210.69 | 204.28 | 205.94 | 1,129,100 | -3.12(-1.49%) |
Jun 18, 2020 | 209.02 | 212.36 | 207.57 | 209.06 | 1,091,096 | +0.88(+0.42%) |
Jun 17, 2020 | 205.47 | 211.00 | 204.75 | 208.18 | 1,247,842 | +4.43(+2.17%) |
Jun 16, 2020 | 203.44 | 205.75 | 197.01 | 203.75 | 1,175,689 | +2.01(+1.00%) |
Jun 15, 2020 | 189.49 | 202.40 | 188.37 | 201.74 | 1,163,360 | +8.07(+4.17%) |
Jun 12, 2020 | 200.33 | 201.43 | 190.10 | 193.67 | 1,147,500 | -3.17(-1.61%) |
Jun 11, 2020 | 200.04 | 204.61 | 194.00 | 196.84 | 1,561,756 | -11.34(-5.45%) |
Jun 10, 2020 | 204.61 | 210.98 | 202.00 | 208.18 | 971,608 | +6.48(+3.21%) |
Jun 09, 2020 | 200.45 | 207.04 | 199.65 | 201.70 | 861,217 | -2.18(-1.07%) |
Jun 08, 2020 | 198.08 | 205.58 | 192.66 | 203.88 | 1,663,568 | +5.90(+2.98%) |
Jun 05, 2020 | 201.14 | 208.90 | 190.92 | 197.98 | 3,224,800 | -22.06(-10.03%) |
Jun 04, 2020 | 228.55 | 235.87 | 217.75 | 220.04 | 1,884,370 | -13.92(-5.95%) |
Jun 03, 2020 | 239.64 | 239.64 | 227.65 | 233.96 | 1,068,236 | -0.96(-0.41%) |
Jun 02, 2020 | 240.31 | 243.92 | 229.12 | 234.92 | 1,326,334 | -3.46(-1.45%) |