Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 192.05 | 192.85 | 188.42 | 189.81 | 591,238 | -3.62(-1.87%) |
Aug 28, 2020 | 190.50 | 193.66 | 188.52 | 193.43 | 372,090 | +3.51(+1.85%) |
Aug 27, 2020 | 187.76 | 191.12 | 187.42 | 189.92 | 318,289 | +3.37(+1.80%) |
Aug 26, 2020 | 187.68 | 188.24 | 184.94 | 186.56 | 466,510 | -2.83(-1.50%) |
Aug 25, 2020 | 188.26 | 189.44 | 187.26 | 189.39 | 307,444 | +0.78(+0.41%) |
Aug 24, 2020 | 186.13 | 188.61 | 183.37 | 188.61 | 351,796 | +1.86(+1.00%) |
Aug 21, 2020 | 186.77 | 187.51 | 182.83 | 186.75 | 373,458 | +0.45(+0.24%) |
Aug 20, 2020 | 184.15 | 188.26 | 184.01 | 186.30 | 307,875 | +1.59(+0.86%) |
Aug 19, 2020 | 191.60 | 191.60 | 184.47 | 184.71 | 485,007 | -7.04(-3.67%) |
Aug 18, 2020 | 193.44 | 194.25 | 189.62 | 191.75 | 341,595 | -1.33(-0.69%) |
Aug 17, 2020 | 192.11 | 194.24 | 190.66 | 193.09 | 575,489 | +0.96(+0.50%) |
Aug 14, 2020 | 188.82 | 194.30 | 188.41 | 192.12 | 567,488 | +2.74(+1.44%) |
Aug 13, 2020 | 192.67 | 195.72 | 188.97 | 189.39 | 453,416 | -4.54(-2.34%) |
Aug 12, 2020 | 193.25 | 194.46 | 190.55 | 193.93 | 307,845 | +1.47(+0.77%) |
Aug 11, 2020 | 196.97 | 198.12 | 191.81 | 192.46 | 377,872 | -3.46(-1.77%) |
Aug 10, 2020 | 196.37 | 198.27 | 194.16 | 195.92 | 298,288 | +0.25(+0.13%) |
Aug 07, 2020 | 192.03 | 195.66 | 191.29 | 195.66 | 277,071 | +2.81(+1.46%) |
Aug 06, 2020 | 189.38 | 193.86 | 189.05 | 192.85 | 420,991 | +2.29(+1.20%) |
Aug 05, 2020 | 187.84 | 191.48 | 186.06 | 190.56 | 492,365 | +2.72(+1.45%) |
Aug 04, 2020 | 186.29 | 188.47 | 182.40 | 187.84 | 774,945 | +0.03(+0.01%) |
Aug 03, 2020 | 192.87 | 192.87 | 186.68 | 187.82 | 525,455 | -5.70(-2.94%) |
Jul 31, 2020 | 193.20 | 194.55 | 189.36 | 193.52 | 1,114,673 | +0.10(+0.05%) |
Jul 30, 2020 | 189.17 | 193.95 | 188.34 | 193.41 | 593,676 | +1.29(+0.67%) |
Jul 29, 2020 | 192.26 | 192.94 | 187.75 | 192.12 | 502,908 | +0.98(+0.51%) |
Jul 28, 2020 | 186.08 | 192.00 | 185.70 | 191.14 | 527,739 | +4.79(+2.57%) |
Jul 27, 2020 | 186.28 | 186.89 | 183.52 | 186.34 | 469,695 | -1.37(-0.73%) |
Jul 24, 2020 | 188.81 | 190.26 | 187.61 | 187.71 | 332,622 | -1.94(-1.02%) |
Jul 23, 2020 | 192.84 | 194.44 | 186.59 | 189.65 | 479,019 | -3.94(-2.04%) |
Jul 22, 2020 | 187.61 | 194.23 | 186.68 | 193.59 | 548,258 | +4.48(+2.37%) |
Jul 21, 2020 | 189.41 | 192.14 | 188.45 | 189.12 | 463,281 | +0.42(+0.22%) |
Jul 20, 2020 | 193.43 | 195.66 | 188.53 | 188.69 | 604,615 | -6.95(-3.55%) |
Jul 17, 2020 | 197.27 | 198.13 | 194.62 | 195.65 | 450,569 | -0.96(-0.49%) |
Jul 16, 2020 | 197.38 | 199.07 | 196.40 | 196.60 | 398,926 | -1.76(-0.89%) |
Jul 15, 2020 | 202.37 | 203.62 | 198.13 | 198.36 | 335,378 | -1.78(-0.89%) |
Jul 14, 2020 | 196.93 | 200.79 | 196.02 | 200.14 | 370,476 | +2.99(+1.52%) |
Jul 13, 2020 | 198.35 | 198.94 | 195.08 | 197.15 | 398,880 | -0.39(-0.20%) |
Jul 10, 2020 | 196.58 | 199.22 | 196.50 | 197.54 | 294,866 | +1.24(+0.63%) |
Jul 09, 2020 | 197.78 | 198.39 | 193.41 | 196.30 | 672,491 | -2.63(-1.32%) |
Jul 08, 2020 | 199.99 | 200.88 | 198.18 | 198.93 | 367,842 | -1.05(-0.53%) |
Jul 07, 2020 | 202.48 | 203.45 | 199.79 | 199.99 | 333,108 | -6.21(-3.01%) |
Jul 06, 2020 | 212.54 | 212.54 | 205.80 | 206.19 | 274,648 | -1.62(-0.78%) |
Jul 02, 2020 | 212.79 | 213.50 | 205.67 | 207.81 | 305,588 | -2.03(-0.97%) |
Jul 01, 2020 | 201.70 | 211.29 | 201.20 | 209.85 | 542,795 | +8.94(+4.45%) |
Jun 30, 2020 | 199.13 | 202.23 | 198.50 | 200.91 | 978,363 | +2.40(+1.21%) |
Jun 29, 2020 | 196.76 | 198.57 | 194.61 | 198.50 | 406,031 | +3.26(+1.67%) |
Jun 26, 2020 | 198.04 | 199.69 | 194.56 | 195.25 | 751,122 | -3.88(-1.95%) |
Jun 25, 2020 | 197.21 | 199.34 | 195.18 | 199.13 | 319,523 | +1.29(+0.65%) |
Jun 24, 2020 | 199.57 | 200.90 | 194.73 | 197.83 | 677,177 | -3.89(-1.93%) |
Jun 23, 2020 | 205.03 | 205.03 | 200.38 | 201.72 | 495,688 | -1.16(-0.57%) |
Jun 22, 2020 | 202.75 | 205.32 | 199.01 | 202.88 | 495,875 | -0.17(-0.09%) |
Jun 19, 2020 | 215.23 | 215.23 | 202.72 | 203.05 | 1,714,893 | -7.95(-3.77%) |
Jun 18, 2020 | 208.73 | 211.50 | 206.82 | 211.00 | 588,774 | -0.15(-0.07%) |
Jun 17, 2020 | 219.90 | 223.10 | 210.87 | 211.15 | 499,005 | -7.37(-3.37%) |
Jun 16, 2020 | 220.49 | 223.25 | 216.23 | 218.52 | 630,192 | +6.04(+2.84%) |
Jun 15, 2020 | 209.80 | 215.74 | 208.49 | 212.49 | 620,974 | -4.38(-2.02%) |
Jun 12, 2020 | 216.26 | 219.71 | 207.69 | 216.86 | 846,221 | +3.12(+1.46%) |
Jun 11, 2020 | 217.25 | 219.20 | 211.71 | 213.75 | 720,231 | -12.34(-5.46%) |
Jun 10, 2020 | 231.11 | 231.92 | 224.49 | 226.09 | 457,492 | -6.72(-2.89%) |
Jun 09, 2020 | 234.76 | 236.27 | 231.26 | 232.81 | 497,918 | -7.09(-2.95%) |
Jun 08, 2020 | 231.59 | 240.11 | 231.42 | 239.90 | 804,390 | +11.88(+5.21%) |
Jun 05, 2020 | 225.22 | 232.58 | 224.99 | 228.02 | 874,313 | +10.46(+4.81%) |
Jun 04, 2020 | 218.09 | 219.11 | 211.49 | 217.56 | 457,914 | -2.24(-1.02%) |
Jun 03, 2020 | 217.09 | 220.84 | 216.65 | 219.80 | 437,376 | +5.45(+2.54%) |
Jun 02, 2020 | 216.82 | 217.80 | 213.90 | 214.35 | 533,559 | -0.10(-0.05%) |