Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 229.73 | 229.95 | 225.76 | 226.55 | 2,119,347 | -2.89(-1.26%) |
Aug 28, 2020 | 228.47 | 229.65 | 226.86 | 229.44 | 1,283,805 | +2.00(+0.88%) |
Aug 27, 2020 | 228.85 | 229.23 | 226.61 | 227.44 | 1,371,815 | +0.40(+0.17%) |
Aug 26, 2020 | 225.36 | 227.80 | 224.83 | 227.04 | 2,459,326 | +2.11(+0.94%) |
Aug 25, 2020 | 224.66 | 225.41 | 223.51 | 224.92 | 1,590,451 | +0.44(+0.19%) |
Aug 24, 2020 | 224.78 | 226.01 | 222.69 | 224.49 | 1,369,616 | +0.25(+0.11%) |
Aug 21, 2020 | 223.65 | 225.01 | 221.89 | 224.24 | 2,092,723 | +0.83(+0.37%) |
Aug 20, 2020 | 220.89 | 223.73 | 220.55 | 223.41 | 1,354,862 | +1.87(+0.84%) |
Aug 19, 2020 | 220.76 | 223.31 | 220.76 | 221.54 | 1,770,253 | +0.38(+0.17%) |
Aug 18, 2020 | 220.34 | 221.83 | 219.61 | 221.17 | 1,562,980 | +1.52(+0.69%) |
Aug 17, 2020 | 218.54 | 220.73 | 218.10 | 219.65 | 1,477,857 | +2.24(+1.03%) |
Aug 14, 2020 | 217.71 | 218.99 | 216.61 | 217.41 | 1,197,173 | -1.40(-0.64%) |
Aug 13, 2020 | 216.78 | 219.42 | 216.16 | 218.81 | 1,848,846 | +1.87(+0.86%) |
Aug 12, 2020 | 217.46 | 218.42 | 216.46 | 216.94 | 1,602,219 | +1.12(+0.52%) |
Aug 11, 2020 | 217.72 | 219.54 | 215.43 | 215.82 | 1,860,969 | -1.67(-0.77%) |
Aug 10, 2020 | 216.88 | 218.36 | 216.72 | 217.49 | 1,393,419 | -1.15(-0.53%) |
Aug 07, 2020 | 216.46 | 218.94 | 215.96 | 218.65 | 1,350,738 | +0.63(+0.29%) |
Aug 06, 2020 | 214.98 | 218.09 | 214.98 | 218.01 | 1,395,895 | +2.07(+0.96%) |
Aug 05, 2020 | 215.23 | 216.60 | 214.77 | 215.94 | 1,223,672 | +1.46(+0.68%) |
Aug 04, 2020 | 213.67 | 215.07 | 212.97 | 214.48 | 1,334,907 | -0.03(-0.01%) |
Aug 03, 2020 | 212.45 | 215.29 | 211.94 | 214.51 | 1,728,116 | +2.27(+1.07%) |
Jul 31, 2020 | 211.40 | 212.40 | 208.58 | 212.24 | 1,583,839 | +0.76(+0.36%) |
Jul 30, 2020 | 208.49 | 211.50 | 207.52 | 211.49 | 1,491,774 | -0.38(-0.18%) |
Jul 29, 2020 | 209.60 | 212.83 | 209.55 | 211.87 | 1,561,220 | +2.08(+0.99%) |
Jul 28, 2020 | 210.60 | 212.22 | 209.52 | 209.79 | 1,506,281 | -1.08(-0.51%) |
Jul 27, 2020 | 209.15 | 212.00 | 208.51 | 210.86 | 1,613,167 | +1.78(+0.85%) |
Jul 24, 2020 | 207.93 | 210.72 | 207.93 | 209.09 | 1,633,298 | -0.81(-0.39%) |
Jul 23, 2020 | 211.58 | 212.93 | 209.02 | 209.90 | 1,530,237 | -1.82(-0.86%) |
Jul 22, 2020 | 210.33 | 212.21 | 210.03 | 211.72 | 1,575,932 | +1.40(+0.66%) |
Jul 21, 2020 | 212.36 | 213.15 | 210.03 | 210.33 | 1,637,500 | -0.64(-0.30%) |
Jul 20, 2020 | 209.62 | 211.61 | 207.83 | 210.97 | 1,452,835 | +1.41(+0.67%) |
Jul 17, 2020 | 207.44 | 210.22 | 206.12 | 209.56 | 2,191,958 | +2.67(+1.29%) |
Jul 16, 2020 | 207.52 | 208.32 | 206.40 | 206.89 | 1,491,653 | -0.61(-0.30%) |
Jul 15, 2020 | 207.73 | 210.33 | 206.28 | 207.50 | 2,323,249 | +1.32(+0.64%) |
Jul 14, 2020 | 202.08 | 206.38 | 200.87 | 206.18 | 1,857,864 | +3.22(+1.59%) |
Jul 13, 2020 | 208.22 | 208.73 | 202.48 | 202.96 | 2,221,716 | -4.25(-2.05%) |
Jul 10, 2020 | 206.03 | 207.78 | 204.78 | 207.22 | 1,460,068 | +0.89(+0.43%) |
Jul 09, 2020 | 205.53 | 207.54 | 203.42 | 206.32 | 1,867,321 | +0.40(+0.19%) |
Jul 08, 2020 | 204.59 | 206.17 | 203.53 | 205.93 | 1,860,908 | +2.41(+1.18%) |
Jul 07, 2020 | 203.51 | 206.85 | 203.32 | 203.52 | 1,896,138 | -1.15(-0.56%) |
Jul 06, 2020 | 204.86 | 206.65 | 203.50 | 204.67 | 2,056,296 | +1.72(+0.85%) |
Jul 02, 2020 | 203.74 | 205.51 | 202.17 | 202.94 | 2,132,491 | +1.06(+0.53%) |
Jul 01, 2020 | 201.80 | 204.06 | 201.21 | 201.88 | 2,258,494 | -0.12(-0.06%) |
Jun 30, 2020 | 199.79 | 202.87 | 199.57 | 202.00 | 3,333,789 | +1.88(+0.94%) |
Jun 29, 2020 | 197.70 | 200.75 | 197.70 | 200.12 | 2,389,392 | +0.24(+0.12%) |
Jun 26, 2020 | 203.94 | 204.08 | 198.57 | 199.89 | 3,559,501 | -4.56(-2.23%) |
Jun 25, 2020 | 200.39 | 204.99 | 198.97 | 204.45 | 4,985,084 | +14.56(+7.67%) |
Jun 24, 2020 | 193.34 | 195.12 | 188.63 | 189.89 | 2,925,959 | -5.23(-2.68%) |
Jun 23, 2020 | 193.21 | 197.26 | 193.21 | 195.12 | 2,342,772 | +4.51(+2.37%) |
Jun 22, 2020 | 188.91 | 191.99 | 187.66 | 190.60 | 2,608,031 | +0.99(+0.52%) |
Jun 19, 2020 | 195.25 | 195.95 | 189.59 | 189.61 | 3,943,333 | -1.30(-0.68%) |
Jun 18, 2020 | 189.78 | 191.14 | 187.49 | 190.91 | 2,368,166 | -2.14(-1.11%) |
Jun 17, 2020 | 193.83 | 194.11 | 191.59 | 193.05 | 1,695,166 | +0.75(+0.39%) |
Jun 16, 2020 | 191.32 | 194.63 | 190.15 | 192.29 | 2,289,563 | +4.34(+2.31%) |
Jun 15, 2020 | 184.85 | 188.85 | 183.29 | 187.96 | 2,456,258 | -1.69(-0.89%) |
Jun 12, 2020 | 189.19 | 190.44 | 185.62 | 189.65 | 2,753,147 | +5.31(+2.88%) |
Jun 11, 2020 | 193.35 | 193.75 | 184.28 | 184.34 | 4,301,380 | -12.68(-6.44%) |
Jun 10, 2020 | 194.99 | 198.34 | 193.71 | 197.03 | 2,207,955 | +1.97(+1.01%) |
Jun 09, 2020 | 196.99 | 197.37 | 193.33 | 195.06 | 2,412,700 | -3.71(-1.86%) |
Jun 08, 2020 | 195.22 | 198.81 | 194.74 | 198.77 | 1,729,524 | +2.62(+1.34%) |
Jun 05, 2020 | 193.79 | 197.30 | 192.66 | 196.14 | 2,697,768 | +5.07(+2.65%) |
Jun 04, 2020 | 193.88 | 195.48 | 190.35 | 191.07 | 2,605,865 | -3.93(-2.02%) |
Jun 03, 2020 | 192.31 | 195.52 | 192.21 | 195.00 | 1,706,477 | +1.41(+0.73%) |
Jun 02, 2020 | 192.00 | 193.60 | 190.36 | 193.59 | 2,061,261 | +2.26(+1.18%) |