Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 230.61 | 230.83 | 226.63 | 227.42 | 2,111,246 | -2.90(-1.26%) |
Aug 28, 2020 | 229.35 | 230.53 | 227.73 | 230.32 | 1,278,898 | +2.01(+0.88%) |
Aug 27, 2020 | 229.73 | 230.11 | 227.48 | 228.31 | 1,366,571 | +0.40(+0.17%) |
Aug 26, 2020 | 226.22 | 228.67 | 225.69 | 227.91 | 2,449,926 | +2.12(+0.94%) |
Aug 25, 2020 | 225.52 | 226.28 | 224.37 | 225.79 | 1,584,372 | +0.44(+0.19%) |
Aug 24, 2020 | 225.65 | 226.88 | 223.55 | 225.35 | 1,364,381 | +0.25(+0.11%) |
Aug 21, 2020 | 224.51 | 225.87 | 222.74 | 225.10 | 2,084,724 | +0.83(+0.37%) |
Aug 20, 2020 | 221.74 | 224.59 | 221.40 | 224.27 | 1,349,683 | +1.88(+0.84%) |
Aug 19, 2020 | 221.61 | 224.17 | 221.61 | 222.39 | 1,763,486 | +0.38(+0.17%) |
Aug 18, 2020 | 221.18 | 222.68 | 220.45 | 222.01 | 1,557,006 | +1.53(+0.69%) |
Aug 17, 2020 | 219.38 | 221.58 | 218.93 | 220.49 | 1,472,208 | +2.25(+1.03%) |
Aug 14, 2020 | 218.54 | 219.83 | 217.45 | 218.24 | 1,192,597 | -1.40(-0.64%) |
Aug 13, 2020 | 217.62 | 220.26 | 216.99 | 219.65 | 1,841,780 | +1.88(+0.86%) |
Aug 12, 2020 | 218.29 | 219.26 | 217.29 | 217.77 | 1,596,094 | +1.12(+0.52%) |
Aug 11, 2020 | 218.56 | 220.38 | 216.26 | 216.65 | 1,853,855 | -1.68(-0.77%) |
Aug 10, 2020 | 217.71 | 219.20 | 217.55 | 218.33 | 1,388,093 | -1.16(-0.53%) |
Aug 07, 2020 | 217.29 | 219.78 | 216.79 | 219.48 | 1,345,575 | +0.63(+0.29%) |
Aug 06, 2020 | 215.81 | 218.92 | 215.81 | 218.85 | 1,390,559 | +2.08(+0.96%) |
Aug 05, 2020 | 216.05 | 217.44 | 215.60 | 216.77 | 1,218,995 | +1.47(+0.68%) |
Aug 04, 2020 | 214.49 | 215.90 | 213.79 | 215.30 | 1,329,805 | -0.03(-0.01%) |
Aug 03, 2020 | 213.27 | 216.11 | 212.75 | 215.33 | 1,721,510 | +2.28(+1.07%) |
Jul 31, 2020 | 212.21 | 213.22 | 209.38 | 213.06 | 1,577,786 | +0.76(+0.36%) |
Jul 30, 2020 | 209.29 | 212.31 | 208.32 | 212.30 | 1,486,072 | -0.38(-0.18%) |
Jul 29, 2020 | 210.40 | 213.65 | 210.36 | 212.68 | 1,555,252 | +2.09(+0.99%) |
Jul 28, 2020 | 211.41 | 213.04 | 210.33 | 210.59 | 1,500,523 | -1.08(-0.51%) |
Jul 27, 2020 | 209.95 | 212.81 | 209.31 | 211.67 | 1,607,001 | +1.78(+0.85%) |
Jul 24, 2020 | 208.72 | 211.53 | 208.72 | 209.89 | 1,627,055 | -0.81(-0.39%) |
Jul 23, 2020 | 212.39 | 213.75 | 209.82 | 210.71 | 1,524,388 | -1.83(-0.86%) |
Jul 22, 2020 | 211.13 | 213.02 | 210.84 | 212.54 | 1,569,909 | +1.40(+0.66%) |
Jul 21, 2020 | 213.17 | 213.97 | 210.84 | 211.13 | 1,631,241 | -0.64(-0.30%) |
Jul 20, 2020 | 210.42 | 212.42 | 208.63 | 211.78 | 1,447,281 | +1.41(+0.67%) |
Jul 17, 2020 | 208.23 | 211.03 | 206.91 | 210.37 | 2,183,579 | +2.68(+1.29%) |
Jul 16, 2020 | 208.32 | 209.12 | 207.19 | 207.68 | 1,485,951 | -0.62(-0.30%) |
Jul 15, 2020 | 208.53 | 211.13 | 207.07 | 208.30 | 2,314,368 | +1.33(+0.64%) |
Jul 14, 2020 | 202.85 | 207.17 | 201.64 | 206.97 | 1,850,762 | +3.23(+1.59%) |
Jul 13, 2020 | 209.02 | 209.53 | 203.26 | 203.74 | 2,213,224 | -4.27(-2.05%) |
Jul 10, 2020 | 206.82 | 208.58 | 205.56 | 208.01 | 1,454,487 | +0.90(+0.43%) |
Jul 09, 2020 | 206.32 | 208.34 | 204.21 | 207.11 | 1,860,183 | +0.40(+0.19%) |
Jul 08, 2020 | 205.38 | 206.96 | 204.31 | 206.72 | 1,853,795 | +2.42(+1.18%) |
Jul 07, 2020 | 204.29 | 207.64 | 204.10 | 204.30 | 1,888,891 | -1.15(-0.56%) |
Jul 06, 2020 | 205.65 | 207.44 | 204.28 | 205.45 | 2,048,437 | +1.73(+0.85%) |
Jul 02, 2020 | 204.53 | 206.30 | 202.95 | 203.72 | 2,124,340 | +1.07(+0.53%) |
Jul 01, 2020 | 202.57 | 204.84 | 201.99 | 202.66 | 2,249,861 | -0.12(-0.06%) |
Jun 30, 2020 | 200.56 | 203.65 | 200.33 | 202.78 | 3,321,047 | +1.89(+0.94%) |
Jun 29, 2020 | 198.46 | 201.52 | 198.46 | 200.89 | 2,380,259 | +0.24(+0.12%) |
Jun 26, 2020 | 204.72 | 204.87 | 199.33 | 200.65 | 3,545,896 | -4.58(-2.23%) |
Jun 25, 2020 | 201.16 | 205.77 | 199.74 | 205.23 | 4,966,030 | +14.62(+7.67%) |
Jun 24, 2020 | 194.08 | 195.87 | 189.35 | 190.62 | 2,914,775 | -5.25(-2.68%) |
Jun 23, 2020 | 193.95 | 198.02 | 193.95 | 195.87 | 2,333,817 | +4.53(+2.37%) |
Jun 22, 2020 | 189.63 | 192.73 | 188.38 | 191.33 | 2,598,063 | +0.99(+0.52%) |
Jun 19, 2020 | 196.00 | 196.70 | 190.31 | 190.34 | 3,928,261 | -1.30(-0.68%) |
Jun 18, 2020 | 190.51 | 191.87 | 188.21 | 191.65 | 2,359,114 | -2.14(-1.11%) |
Jun 17, 2020 | 194.57 | 194.85 | 192.32 | 193.79 | 1,688,687 | +0.76(+0.39%) |
Jun 16, 2020 | 192.05 | 195.38 | 190.88 | 193.03 | 2,280,812 | +4.35(+2.31%) |
Jun 15, 2020 | 185.56 | 189.58 | 184.00 | 188.68 | 2,446,869 | -1.70(-0.89%) |
Jun 12, 2020 | 189.92 | 191.17 | 186.34 | 190.38 | 2,742,624 | +5.33(+2.88%) |
Jun 11, 2020 | 194.09 | 194.50 | 184.99 | 185.05 | 4,284,939 | -12.73(-6.44%) |
Jun 10, 2020 | 195.73 | 199.10 | 194.45 | 197.78 | 2,199,515 | +1.97(+1.01%) |
Jun 09, 2020 | 197.75 | 198.12 | 194.07 | 195.81 | 2,403,478 | -3.72(-1.86%) |
Jun 08, 2020 | 195.97 | 199.57 | 195.49 | 199.53 | 1,722,913 | +2.63(+1.34%) |
Jun 05, 2020 | 194.53 | 198.06 | 193.40 | 196.90 | 2,687,456 | +5.09(+2.65%) |
Jun 04, 2020 | 194.63 | 196.23 | 191.08 | 191.81 | 2,595,905 | -3.95(-2.02%) |
Jun 03, 2020 | 193.05 | 196.27 | 192.95 | 195.75 | 1,699,955 | +1.42(+0.73%) |
Jun 02, 2020 | 192.74 | 194.34 | 191.09 | 194.34 | 2,053,383 | +2.27(+1.18%) |