Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 203.70 | 205.25 | 202.30 | 204.14 | 5,627,667 | -0.34(-0.17%) |
Aug 28, 2020 | 205.42 | 205.42 | 202.42 | 204.48 | 4,581,300 | +0.14(+0.07%) |
Aug 27, 2020 | 206.81 | 207.00 | 202.30 | 204.34 | 6,051,063 | +0.86(+0.42%) |
Aug 26, 2020 | 202.53 | 205.35 | 200.25 | 203.48 | 6,068,714 | +1.81(+0.90%) |
Aug 25, 2020 | 198.49 | 201.96 | 196.24 | 201.67 | 5,105,369 | +2.79(+1.40%) |
Aug 24, 2020 | 200.00 | 201.10 | 196.57 | 198.88 | 5,403,924 | +2.09(+1.06%) |
Aug 21, 2020 | 197.93 | 199.10 | 196.22 | 196.79 | 6,092,500 | -1.39(-0.70%) |
Aug 20, 2020 | 192.06 | 198.70 | 191.51 | 198.18 | 6,771,202 | +5.74(+2.98%) |
Aug 19, 2020 | 195.06 | 196.84 | 191.92 | 192.44 | 6,862,270 | -2.13(-1.09%) |
Aug 18, 2020 | 197.73 | 198.75 | 194.00 | 194.57 | 5,360,783 | -1.72(-0.88%) |
Aug 17, 2020 | 193.92 | 197.42 | 193.25 | 196.29 | 6,278,651 | +4.83(+2.52%) |
Aug 14, 2020 | 195.19 | 195.47 | 190.51 | 191.46 | 4,847,900 | -1.61(-0.83%) |
Aug 13, 2020 | 192.10 | 195.13 | 191.48 | 193.07 | 10,079,430 | +1.75(+0.91%) |
Aug 12, 2020 | 190.00 | 192.51 | 189.40 | 191.32 | 7,938,784 | +2.29(+1.21%) |
Aug 11, 2020 | 192.00 | 193.54 | 186.52 | 189.03 | 9,153,629 | -4.29(-2.22%) |
Aug 10, 2020 | 198.70 | 199.85 | 191.69 | 193.32 | 8,791,201 | -5.31(-2.67%) |
Aug 07, 2020 | 203.71 | 203.95 | 196.70 | 198.63 | 6,525,200 | -5.46(-2.68%) |
Aug 06, 2020 | 202.00 | 204.16 | 198.88 | 204.09 | 5,819,095 | +1.18(+0.58%) |
Aug 05, 2020 | 199.00 | 204.23 | 198.09 | 202.91 | 7,569,558 | +5.58(+2.83%) |
Aug 04, 2020 | 196.35 | 199.10 | 195.52 | 197.33 | 5,759,148 | +0.26(+0.13%) |
Aug 03, 2020 | 198.25 | 199.40 | 195.22 | 197.07 | 7,960,076 | +1.00(+0.51%) |
Jul 31, 2020 | 193.05 | 196.35 | 191.69 | 196.07 | 10,865,300 | +3.56(+1.85%) |
Jul 30, 2020 | 191.81 | 198.66 | 189.13 | 192.51 | 16,799,024 | +7.91(+4.28%) |
Jul 29, 2020 | 178.45 | 185.44 | 178.27 | 184.60 | 15,352,728 | +8.33(+4.73%) |
Jul 28, 2020 | 178.01 | 179.58 | 176.01 | 176.27 | 6,124,776 | -1.71(-0.96%) |
Jul 27, 2020 | 173.92 | 178.46 | 172.39 | 177.98 | 6,867,555 | +5.42(+3.14%) |
Jul 24, 2020 | 171.08 | 173.60 | 169.08 | 172.56 | 6,256,000 | -1.30(-0.75%) |
Jul 23, 2020 | 178.15 | 180.75 | 171.94 | 173.86 | 6,995,803 | -4.56(-2.56%) |
Jul 22, 2020 | 176.16 | 179.49 | 175.73 | 178.42 | 4,668,240 | +2.84(+1.62%) |
Jul 21, 2020 | 179.25 | 179.46 | 174.32 | 175.58 | 5,701,479 | -3.24(-1.81%) |
Jul 20, 2020 | 174.65 | 179.64 | 172.68 | 178.82 | 6,023,163 | +4.90(+2.82%) |
Jul 17, 2020 | 171.50 | 174.56 | 169.54 | 173.92 | 7,353,900 | +4.11(+2.42%) |
Jul 16, 2020 | 169.90 | 171.34 | 166.50 | 169.81 | 6,629,546 | -2.25(-1.31%) |
Jul 15, 2020 | 172.99 | 173.36 | 169.01 | 172.06 | 6,656,726 | -0.24(-0.14%) |
Jul 14, 2020 | 168.75 | 172.60 | 164.33 | 172.30 | 10,623,210 | +0.79(+0.46%) |
Jul 13, 2020 | 180.42 | 180.66 | 170.74 | 171.51 | 10,230,717 | -6.89(-3.86%) |
Jul 10, 2020 | 181.63 | 182.52 | 177.13 | 178.40 | 7,583,100 | -4.83(-2.64%) |
Jul 09, 2020 | 183.40 | 183.99 | 179.15 | 183.23 | 6,339,396 | +1.43(+0.79%) |
Jul 08, 2020 | 178.89 | 182.64 | 178.50 | 181.80 | 7,233,592 | +3.77(+2.12%) |
Jul 07, 2020 | 177.69 | 179.95 | 176.31 | 178.03 | 5,527,511 | +0.66(+0.37%) |
Jul 06, 2020 | 180.29 | 181.24 | 174.46 | 177.37 | 8,345,938 | +0.16(+0.09%) |
Jul 02, 2020 | 179.69 | 179.80 | 176.72 | 177.21 | 5,943,600 | -0.22(-0.12%) |
Jul 01, 2020 | 174.63 | 178.23 | 172.56 | 177.43 | 6,868,689 | +3.20(+1.84%) |
Jun 30, 2020 | 170.70 | 174.69 | 169.41 | 174.23 | 6,828,956 | +5.88(+3.49%) |
Jun 29, 2020 | 171.48 | 171.48 | 165.56 | 168.35 | 5,423,098 | -2.52(-1.47%) |
Jun 26, 2020 | 173.71 | 173.71 | 168.60 | 170.87 | 8,158,600 | -1.63(-0.94%) |
Jun 25, 2020 | 169.00 | 172.78 | 168.19 | 172.50 | 6,649,354 | +4.50(+2.68%) |
Jun 24, 2020 | 170.60 | 173.48 | 164.29 | 168.00 | 8,929,689 | -4.79(-2.77%) |
Jun 23, 2020 | 172.00 | 175.40 | 170.40 | 172.79 | 7,686,750 | +2.53(+1.49%) |
Jun 22, 2020 | 165.58 | 170.90 | 165.55 | 170.26 | 7,792,245 | +5.90(+3.59%) |
Jun 19, 2020 | 170.60 | 171.12 | 164.01 | 164.36 | 11,332,600 | -3.69(-2.20%) |
Jun 18, 2020 | 164.72 | 168.83 | 164.31 | 168.05 | 8,578,682 | +4.22(+2.58%) |
Jun 17, 2020 | 162.84 | 164.96 | 161.66 | 163.83 | 5,580,607 | +2.61(+1.62%) |
Jun 16, 2020 | 160.19 | 162.83 | 158.30 | 161.22 | 6,538,111 | +3.67(+2.33%) |
Jun 15, 2020 | 152.63 | 157.92 | 152.22 | 157.55 | 5,116,272 | +2.29(+1.47%) |
Jun 12, 2020 | 157.06 | 157.21 | 151.89 | 155.26 | 7,038,000 | +2.22(+1.45%) |
Jun 11, 2020 | 158.10 | 159.50 | 152.91 | 153.04 | 9,038,237 | -6.87(-4.30%) |
Jun 10, 2020 | 157.60 | 160.89 | 157.60 | 159.91 | 5,880,336 | +3.05(+1.94%) |
Jun 09, 2020 | 155.79 | 158.21 | 155.59 | 156.86 | 7,265,470 | +0.77(+0.49%) |
Jun 08, 2020 | 154.28 | 156.21 | 153.11 | 156.09 | 5,493,393 | +0.09(+0.06%) |
Jun 05, 2020 | 152.98 | 156.34 | 150.00 | 156.00 | 8,446,100 | +1.40(+0.91%) |
Jun 04, 2020 | 156.70 | 159.48 | 153.63 | 154.60 | 7,553,846 | -2.18(-1.39%) |
Jun 03, 2020 | 157.49 | 158.27 | 155.12 | 156.78 | 6,731,463 | -0.71(-0.45%) |
Jun 02, 2020 | 156.00 | 157.60 | 154.61 | 157.49 | 6,342,629 | +2.96(+1.92%) |