Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 224.05 | 227.94 | 220.66 | 221.15 | 860,541 | -0.04(-0.02%) |
Aug 28, 2020 | 210.65 | 223.16 | 210.65 | 221.19 | 656,200 | +10.75(+5.11%) |
Aug 27, 2020 | 215.50 | 216.82 | 209.33 | 210.44 | 797,085 | -4.48(-2.08%) |
Aug 26, 2020 | 213.45 | 219.19 | 209.62 | 214.92 | 667,054 | +1.76(+0.83%) |
Aug 25, 2020 | 211.76 | 214.06 | 208.26 | 213.16 | 1,009,937 | +2.32(+1.10%) |
Aug 24, 2020 | 216.01 | 218.15 | 209.09 | 210.84 | 718,383 | -2.45(-1.15%) |
Aug 21, 2020 | 217.80 | 218.86 | 212.21 | 213.29 | 704,600 | -3.91(-1.80%) |
Aug 20, 2020 | 219.85 | 220.43 | 215.94 | 217.20 | 535,534 | -3.51(-1.59%) |
Aug 19, 2020 | 219.97 | 223.95 | 219.01 | 220.71 | 578,911 | +1.69(+0.77%) |
Aug 18, 2020 | 219.56 | 221.84 | 215.26 | 219.02 | 674,933 | -0.31(-0.14%) |
Aug 17, 2020 | 222.29 | 225.32 | 216.69 | 219.33 | 986,064 | +0.12(+0.05%) |
Aug 14, 2020 | 226.06 | 229.49 | 217.47 | 219.21 | 729,200 | -5.97(-2.65%) |
Aug 13, 2020 | 216.82 | 229.45 | 216.26 | 225.18 | 1,224,311 | +10.00(+4.65%) |
Aug 12, 2020 | 207.63 | 217.72 | 206.27 | 215.18 | 802,423 | +11.10(+5.44%) |
Aug 11, 2020 | 211.60 | 212.75 | 202.86 | 204.08 | 808,289 | -7.42(-3.51%) |
Aug 10, 2020 | 212.50 | 218.98 | 206.54 | 211.50 | 690,368 | +0.03(+0.01%) |
Aug 07, 2020 | 204.80 | 215.35 | 204.80 | 211.47 | 999,300 | +5.15(+2.50%) |
Aug 06, 2020 | 214.20 | 217.59 | 201.00 | 206.32 | 1,959,950 | -9.74(-4.51%) |
Aug 05, 2020 | 199.71 | 221.25 | 195.01 | 216.06 | 2,018,125 | +19.91(+10.15%) |
Aug 04, 2020 | 187.80 | 209.39 | 187.34 | 196.15 | 3,438,766 | +22.59(+13.02%) |
Aug 03, 2020 | 172.66 | 174.48 | 162.60 | 173.56 | 1,280,392 | -1.54(-0.88%) |
Jul 31, 2020 | 177.15 | 177.85 | 173.24 | 175.10 | 640,400 | -0.16(-0.09%) |
Jul 30, 2020 | 173.83 | 176.61 | 172.52 | 175.26 | 429,119 | -1.50(-0.85%) |
Jul 29, 2020 | 173.01 | 179.90 | 171.88 | 176.76 | 781,090 | +6.22(+3.65%) |
Jul 28, 2020 | 178.50 | 178.71 | 169.70 | 170.54 | 991,406 | -10.20(-5.64%) |
Jul 27, 2020 | 175.66 | 180.99 | 174.01 | 180.74 | 1,098,083 | +9.14(+5.33%) |
Jul 24, 2020 | 172.26 | 173.69 | 164.12 | 171.60 | 1,001,800 | -4.69(-2.66%) |
Jul 23, 2020 | 175.01 | 181.80 | 172.01 | 176.29 | 997,464 | +0.64(+0.36%) |
Jul 22, 2020 | 171.62 | 178.09 | 170.22 | 175.65 | 1,287,787 | +5.27(+3.09%) |
Jul 21, 2020 | 177.50 | 178.30 | 168.30 | 170.38 | 1,180,055 | -5.92(-3.36%) |
Jul 20, 2020 | 171.29 | 177.22 | 171.07 | 176.30 | 999,895 | +4.72(+2.75%) |
Jul 17, 2020 | 166.96 | 172.65 | 165.00 | 171.58 | 930,700 | +6.83(+4.15%) |
Jul 16, 2020 | 169.30 | 171.69 | 163.19 | 164.75 | 1,160,881 | -10.10(-5.78%) |
Jul 15, 2020 | 170.64 | 175.14 | 168.12 | 174.85 | 1,127,412 | +6.65(+3.95%) |
Jul 14, 2020 | 153.47 | 168.62 | 151.75 | 168.20 | 1,094,320 | +13.52(+8.74%) |
Jul 13, 2020 | 160.85 | 167.43 | 154.29 | 154.68 | 1,174,295 | -4.76(-2.99%) |
Jul 10, 2020 | 157.03 | 159.70 | 154.06 | 159.44 | 628,200 | +2.26(+1.44%) |
Jul 09, 2020 | 159.00 | 159.55 | 150.70 | 157.18 | 793,096 | -0.74(-0.47%) |
Jul 08, 2020 | 148.53 | 158.00 | 147.29 | 157.92 | 1,342,665 | +11.35(+7.74%) |
Jul 07, 2020 | 148.56 | 151.32 | 146.33 | 146.57 | 854,211 | -2.31(-1.55%) |
Jul 06, 2020 | 146.00 | 149.07 | 144.84 | 148.88 | 1,096,449 | +5.77(+4.03%) |
Jul 02, 2020 | 143.81 | 144.75 | 140.19 | 143.11 | 740,700 | +1.72(+1.22%) |
Jul 01, 2020 | 139.25 | 142.49 | 135.96 | 141.39 | 802,862 | +2.61(+1.88%) |
Jun 30, 2020 | 136.39 | 139.28 | 136.01 | 138.78 | 805,139 | +1.72(+1.25%) |
Jun 29, 2020 | 129.97 | 137.73 | 129.93 | 137.06 | 1,182,665 | +7.53(+5.81%) |
Jun 26, 2020 | 138.45 | 138.79 | 127.19 | 129.53 | 4,649,900 | -7.65(-5.58%) |
Jun 25, 2020 | 144.30 | 144.74 | 134.07 | 137.18 | 1,748,673 | -11.30(-7.61%) |
Jun 24, 2020 | 150.00 | 153.33 | 145.84 | 148.48 | 868,427 | -2.86(-1.89%) |
Jun 23, 2020 | 155.25 | 155.89 | 150.70 | 151.34 | 637,502 | -1.64(-1.07%) |
Jun 22, 2020 | 153.87 | 155.24 | 147.90 | 152.98 | 899,137 | -0.62(-0.40%) |
Jun 19, 2020 | 152.27 | 156.24 | 151.31 | 153.60 | 1,148,400 | +2.60(+1.72%) |
Jun 18, 2020 | 146.03 | 151.54 | 145.82 | 151.00 | 831,875 | +5.73(+3.94%) |
Jun 17, 2020 | 154.00 | 154.75 | 143.83 | 145.27 | 1,587,357 | -7.83(-5.11%) |
Jun 16, 2020 | 151.64 | 156.92 | 149.73 | 153.10 | 1,030,182 | +4.90(+3.31%) |
Jun 15, 2020 | 135.23 | 148.84 | 135.22 | 148.20 | 744,800 | +6.15(+4.33%) |
Jun 12, 2020 | 145.07 | 147.45 | 138.70 | 142.05 | 788,800 | +3.36(+2.42%) |
Jun 11, 2020 | 138.21 | 144.47 | 136.82 | 138.69 | 1,138,657 | -8.68(-5.89%) |
Jun 10, 2020 | 150.05 | 150.48 | 144.00 | 147.37 | 737,363 | -1.47(-0.99%) |
Jun 09, 2020 | 149.10 | 150.91 | 145.80 | 148.84 | 572,404 | -2.05(-1.36%) |
Jun 08, 2020 | 150.04 | 151.68 | 146.52 | 150.89 | 695,805 | +2.61(+1.76%) |
Jun 05, 2020 | 146.88 | 151.65 | 143.32 | 148.28 | 1,343,200 | +5.88(+4.13%) |
Jun 04, 2020 | 149.09 | 149.57 | 141.05 | 142.40 | 1,159,537 | -8.19(-5.44%) |
Jun 03, 2020 | 150.25 | 151.86 | 146.50 | 150.59 | 1,036,128 | +1.62(+1.09%) |
Jun 02, 2020 | 150.25 | 152.93 | 145.00 | 148.97 | 863,566 | -1.73(-1.15%) |