Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 206.20 | 206.84 | 203.32 | 205.34 | 308,922 | -1.48(-0.72%) |
Aug 28, 2020 | 209.29 | 209.29 | 204.51 | 206.83 | 204,383 | -0.20(-0.09%) |
Aug 27, 2020 | 202.33 | 210.60 | 202.33 | 207.03 | 226,737 | +4.58(+2.26%) |
Aug 26, 2020 | 203.44 | 203.72 | 201.46 | 202.44 | 194,313 | -1.74(-0.85%) |
Aug 25, 2020 | 206.44 | 206.99 | 203.97 | 204.19 | 231,650 | +0.19(+0.10%) |
Aug 24, 2020 | 199.48 | 204.36 | 199.21 | 203.99 | 150,508 | +4.50(+2.25%) |
Aug 21, 2020 | 201.78 | 202.73 | 198.94 | 199.50 | 415,948 | -2.38(-1.18%) |
Aug 20, 2020 | 200.07 | 202.47 | 199.58 | 201.88 | 227,144 | -0.89(-0.44%) |
Aug 19, 2020 | 205.98 | 206.93 | 202.28 | 202.76 | 251,334 | -3.18(-1.55%) |
Aug 18, 2020 | 206.90 | 207.96 | 205.53 | 205.94 | 248,439 | -1.13(-0.55%) |
Aug 17, 2020 | 209.93 | 210.65 | 206.92 | 207.07 | 222,411 | -3.12(-1.49%) |
Aug 14, 2020 | 209.18 | 213.19 | 208.52 | 210.20 | 254,220 | +0.02(+0.01%) |
Aug 13, 2020 | 211.29 | 212.59 | 209.80 | 210.18 | 189,302 | -2.29(-1.08%) |
Aug 12, 2020 | 216.23 | 216.79 | 212.06 | 212.47 | 150,622 | -0.51(-0.24%) |
Aug 11, 2020 | 220.25 | 221.16 | 212.73 | 212.99 | 270,141 | -3.37(-1.56%) |
Aug 10, 2020 | 216.35 | 219.27 | 215.74 | 216.35 | 225,175 | -0.29(-0.13%) |
Aug 07, 2020 | 206.66 | 216.98 | 206.66 | 216.65 | 341,461 | +7.96(+3.81%) |
Aug 06, 2020 | 203.88 | 211.60 | 202.02 | 208.69 | 470,626 | +4.24(+2.07%) |
Aug 05, 2020 | 205.58 | 207.87 | 203.52 | 204.45 | 395,102 | +1.83(+0.90%) |
Aug 04, 2020 | 207.30 | 207.30 | 202.34 | 202.62 | 296,467 | -3.55(-1.72%) |
Aug 03, 2020 | 204.37 | 208.15 | 203.73 | 206.17 | 350,318 | +2.03(+0.99%) |
Jul 31, 2020 | 201.94 | 204.32 | 200.33 | 204.14 | 257,328 | +2.52(+1.25%) |
Jul 30, 2020 | 201.44 | 204.05 | 199.78 | 201.62 | 193,443 | -3.59(-1.75%) |
Jul 29, 2020 | 203.11 | 205.75 | 202.59 | 205.22 | 189,360 | +3.38(+1.67%) |
Jul 28, 2020 | 205.73 | 206.13 | 201.65 | 201.84 | 245,528 | -4.18(-2.03%) |
Jul 27, 2020 | 208.05 | 208.51 | 204.01 | 206.02 | 230,253 | -3.00(-1.43%) |
Jul 24, 2020 | 215.93 | 215.93 | 206.25 | 209.01 | 316,060 | +0.89(+0.43%) |
Jul 23, 2020 | 207.71 | 209.89 | 206.59 | 208.13 | 206,728 | -0.70(-0.34%) |
Jul 22, 2020 | 205.14 | 209.21 | 205.14 | 208.83 | 221,289 | +3.01(+1.46%) |
Jul 21, 2020 | 204.44 | 208.10 | 204.44 | 205.81 | 291,812 | +0.68(+0.33%) |
Jul 20, 2020 | 207.14 | 207.31 | 203.49 | 205.13 | 186,131 | -2.58(-1.24%) |
Jul 17, 2020 | 208.84 | 208.84 | 204.59 | 207.72 | 217,566 | -0.45(-0.22%) |
Jul 16, 2020 | 202.96 | 211.34 | 201.93 | 208.16 | 327,122 | +4.49(+2.20%) |
Jul 15, 2020 | 201.26 | 204.61 | 199.22 | 203.68 | 257,573 | +6.39(+3.24%) |
Jul 14, 2020 | 193.70 | 197.69 | 193.33 | 197.28 | 224,243 | +3.51(+1.81%) |
Jul 13, 2020 | 193.98 | 196.94 | 189.87 | 193.78 | 351,507 | +0.83(+0.43%) |
Jul 10, 2020 | 184.70 | 193.16 | 184.15 | 192.94 | 349,713 | +8.14(+4.41%) |
Jul 09, 2020 | 190.45 | 190.45 | 182.59 | 184.80 | 306,409 | -5.92(-3.11%) |
Jul 08, 2020 | 189.87 | 192.08 | 187.80 | 190.72 | 340,686 | +0.64(+0.34%) |
Jul 07, 2020 | 191.24 | 191.56 | 188.91 | 190.08 | 434,151 | -2.12(-1.10%) |
Jul 06, 2020 | 192.28 | 194.56 | 190.44 | 192.20 | 324,309 | +4.70(+2.51%) |
Jul 02, 2020 | 194.18 | 194.26 | 187.02 | 187.50 | 276,619 | -2.74(-1.44%) |
Jul 01, 2020 | 192.80 | 193.96 | 190.16 | 190.24 | 285,323 | -2.16(-1.12%) |
Jun 30, 2020 | 188.63 | 193.22 | 188.61 | 192.40 | 360,701 | +3.43(+1.81%) |
Jun 29, 2020 | 189.95 | 192.27 | 187.12 | 188.97 | 351,797 | +1.55(+0.83%) |
Jun 26, 2020 | 191.16 | 192.35 | 185.37 | 187.42 | 665,881 | -5.97(-3.09%) |
Jun 25, 2020 | 191.97 | 193.93 | 189.13 | 193.39 | 519,100 | +1.19(+0.62%) |
Jun 24, 2020 | 197.43 | 197.43 | 190.93 | 192.21 | 693,922 | -6.54(-3.29%) |
Jun 23, 2020 | 202.27 | 203.13 | 197.14 | 198.75 | 448,068 | -0.34(-0.17%) |
Jun 22, 2020 | 198.67 | 201.27 | 196.44 | 199.09 | 356,146 | -2.20(-1.09%) |
Jun 19, 2020 | 205.53 | 205.53 | 198.18 | 201.29 | 731,901 | +0.22(+0.11%) |
Jun 18, 2020 | 199.67 | 204.10 | 196.72 | 201.07 | 460,360 | -0.39(-0.19%) |
Jun 17, 2020 | 205.31 | 206.42 | 201.46 | 201.46 | 461,805 | -4.35(-2.11%) |
Jun 16, 2020 | 211.77 | 211.77 | 203.91 | 205.81 | 460,190 | +3.45(+1.71%) |
Jun 15, 2020 | 192.69 | 203.13 | 191.89 | 202.36 | 364,234 | +1.80(+0.90%) |
Jun 12, 2020 | 205.07 | 205.08 | 195.30 | 200.56 | 511,655 | +3.69(+1.87%) |
Jun 11, 2020 | 198.31 | 203.89 | 195.25 | 196.87 | 705,826 | -9.98(-4.82%) |
Jun 10, 2020 | 210.20 | 211.49 | 205.70 | 206.85 | 457,400 | -5.38(-2.54%) |
Jun 09, 2020 | 210.95 | 214.09 | 209.35 | 212.23 | 371,641 | -3.37(-1.56%) |
Jun 08, 2020 | 213.08 | 215.78 | 210.78 | 215.60 | 366,765 | +4.59(+2.18%) |
Jun 05, 2020 | 214.19 | 214.76 | 206.43 | 211.01 | 487,755 | +8.42(+4.15%) |
Jun 04, 2020 | 198.63 | 203.12 | 195.28 | 202.59 | 571,708 | +3.61(+1.81%) |
Jun 03, 2020 | 195.79 | 201.51 | 195.03 | 198.98 | 605,093 | +6.73(+3.50%) |
Jun 02, 2020 | 181.67 | 193.84 | 179.23 | 192.25 | 577,771 | +11.46(+6.34%) |