Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 208.97 | 209.38 | 205.11 | 205.53 | 9,617,863 | -3.61(-1.72%) |
Aug 28, 2020 | 205.54 | 209.57 | 204.78 | 209.13 | 7,580,874 | +4.54(+2.22%) |
Aug 27, 2020 | 204.77 | 205.71 | 202.68 | 204.60 | 8,889,259 | +0.75(+0.37%) |
Aug 26, 2020 | 201.76 | 204.38 | 200.98 | 203.85 | 7,255,976 | +2.09(+1.04%) |
Aug 25, 2020 | 200.88 | 201.85 | 199.28 | 201.76 | 6,011,075 | +1.64(+0.82%) |
Aug 24, 2020 | 198.76 | 200.16 | 198.43 | 200.12 | 6,351,914 | +2.21(+1.12%) |
Aug 21, 2020 | 198.27 | 198.89 | 197.14 | 197.91 | 10,312,642 | -0.02(-0.01%) |
Aug 20, 2020 | 193.81 | 198.21 | 193.52 | 197.93 | 9,125,362 | +3.06(+1.57%) |
Aug 19, 2020 | 192.86 | 196.66 | 192.84 | 194.86 | 9,763,991 | +1.92(+1.00%) |
Aug 18, 2020 | 193.88 | 194.00 | 190.82 | 192.94 | 6,723,720 | -0.41(-0.21%) |
Aug 17, 2020 | 191.29 | 194.35 | 190.71 | 193.35 | 6,452,207 | +2.71(+1.42%) |
Aug 14, 2020 | 191.00 | 192.03 | 189.80 | 190.65 | 5,172,050 | -0.91(-0.48%) |
Aug 13, 2020 | 191.12 | 193.85 | 191.02 | 191.56 | 7,234,600 | -0.83(-0.43%) |
Aug 12, 2020 | 192.64 | 193.83 | 191.91 | 192.39 | 5,611,943 | +0.94(+0.49%) |
Aug 11, 2020 | 191.50 | 196.41 | 190.07 | 191.45 | 11,930,122 | +0.95(+0.50%) |
Aug 10, 2020 | 190.09 | 191.97 | 189.09 | 190.50 | 5,707,733 | +0.42(+0.22%) |
Aug 07, 2020 | 191.28 | 191.66 | 189.06 | 190.09 | 5,840,473 | -2.33(-1.21%) |
Aug 06, 2020 | 189.72 | 192.57 | 188.57 | 192.42 | 7,725,587 | +2.58(+1.36%) |
Aug 05, 2020 | 187.38 | 191.85 | 186.93 | 189.84 | 9,200,683 | +3.69(+1.98%) |
Aug 04, 2020 | 185.02 | 186.78 | 184.01 | 186.15 | 8,474,067 | +1.55(+0.84%) |
Aug 03, 2020 | 185.67 | 187.16 | 184.13 | 184.60 | 11,782,720 | +0.28(+0.15%) |
Jul 31, 2020 | 188.21 | 188.47 | 183.39 | 184.32 | 14,654,124 | -3.54(-1.89%) |
Jul 30, 2020 | 188.96 | 190.28 | 185.98 | 187.86 | 10,840,396 | -4.38(-2.28%) |
Jul 29, 2020 | 186.92 | 192.54 | 186.88 | 192.24 | 9,783,262 | +1.78(+0.94%) |
Jul 28, 2020 | 191.38 | 193.00 | 190.43 | 190.46 | 7,118,448 | -0.16(-0.09%) |
Jul 27, 2020 | 188.93 | 191.49 | 188.00 | 190.62 | 5,788,428 | +1.70(+0.90%) |
Jul 24, 2020 | 189.42 | 191.17 | 187.83 | 188.92 | 7,396,583 | -2.21(-1.15%) |
Jul 23, 2020 | 192.10 | 194.53 | 190.16 | 191.12 | 6,307,762 | -1.38(-0.72%) |
Jul 22, 2020 | 190.20 | 192.64 | 189.98 | 192.51 | 7,048,225 | +2.30(+1.21%) |
Jul 21, 2020 | 193.61 | 193.78 | 189.43 | 190.20 | 7,457,367 | -1.93(-1.00%) |
Jul 20, 2020 | 188.52 | 193.11 | 187.48 | 192.13 | 7,215,437 | +3.27(+1.73%) |
Jul 17, 2020 | 188.61 | 189.32 | 186.95 | 188.86 | 6,632,783 | +1.54(+0.82%) |
Jul 16, 2020 | 189.09 | 189.46 | 186.37 | 187.32 | 5,230,610 | -2.95(-1.55%) |
Jul 15, 2020 | 188.99 | 191.44 | 188.29 | 190.27 | 7,929,967 | +3.12(+1.67%) |
Jul 14, 2020 | 183.45 | 187.29 | 181.20 | 187.15 | 8,262,678 | +4.17(+2.28%) |
Jul 13, 2020 | 187.43 | 188.96 | 182.67 | 182.98 | 8,845,041 | -3.42(-1.83%) |
Jul 10, 2020 | 185.53 | 186.66 | 183.39 | 186.40 | 7,927,338 | +0.33(+0.18%) |
Jul 09, 2020 | 188.77 | 189.25 | 183.88 | 186.07 | 8,828,362 | -2.99(-1.58%) |
Jul 08, 2020 | 188.85 | 189.27 | 186.95 | 189.06 | 8,643,816 | +1.06(+0.57%) |
Jul 07, 2020 | 190.52 | 192.55 | 187.62 | 188.00 | 7,912,600 | -3.45(-1.80%) |
Jul 06, 2020 | 192.38 | 192.82 | 189.43 | 191.44 | 7,531,341 | +2.02(+1.07%) |
Jul 02, 2020 | 189.74 | 191.59 | 188.77 | 189.42 | 6,507,067 | +1.83(+0.97%) |
Jul 01, 2020 | 187.66 | 189.11 | 186.51 | 187.59 | 6,604,989 | +0.59(+0.32%) |
Jun 30, 2020 | 185.37 | 187.56 | 184.09 | 187.00 | 9,337,544 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.32 | 185.27 | 8,284,418 | +2.04(+1.11%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,473 | -4.56(-2.43%) |
Jun 25, 2020 | 185.00 | 188.03 | 183.83 | 187.78 | 10,261,462 | +2.49(+1.34%) |
Jun 24, 2020 | 190.73 | 191.17 | 184.60 | 185.29 | 9,762,281 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.76 | 189.56 | 191.65 | 10,189,964 | +2.91(+1.54%) |
Jun 22, 2020 | 185.86 | 190.09 | 185.18 | 188.73 | 6,893,155 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.26 | 186.06 | 11,862,238 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.72 | 5,993,797 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,593 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,817 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,859 | -0.48(-0.26%) |
Jun 12, 2020 | 188.01 | 188.77 | 181.85 | 186.12 | 12,092,596 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.85 | 12,367,456 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.08 | 8,680,328 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,202 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,026 | -0.01(-0.00%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,608 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,413 | -3.13(-1.64%) |
Jun 03, 2020 | 191.68 | 191.81 | 189.32 | 190.58 | 9,171,172 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,482 | +1.94(+1.03%) |