Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 269.65 | 274.35 | 265.56 | 272.29 | 16,026,022 | +1.55(+0.57%) |
Aug 28, 2020 | 270.93 | 275.39 | 267.05 | 270.75 | 28,104,564 | -5.21(-1.89%) |
Aug 27, 2020 | 266.65 | 277.92 | 260.50 | 275.96 | 22,831,316 | +4.00(+1.47%) |
Aug 26, 2020 | 251.63 | 277.61 | 249.15 | 271.96 | 63,308,400 | +56.20(+26.05%) |
Aug 25, 2020 | 212.94 | 218.06 | 210.53 | 215.77 | 26,939,452 | +7.58(+3.64%) |
Aug 24, 2020 | 208.61 | 209.02 | 204.88 | 208.19 | 5,636,623 | +0.93(+0.45%) |
Aug 21, 2020 | 209.67 | 209.73 | 205.98 | 207.26 | 5,735,282 | -1.98(-0.95%) |
Aug 20, 2020 | 203.58 | 209.84 | 203.25 | 209.24 | 5,181,342 | +4.39(+2.15%) |
Aug 19, 2020 | 203.73 | 206.83 | 199.77 | 204.84 | 7,089,239 | +1.10(+0.54%) |
Aug 18, 2020 | 199.07 | 204.53 | 198.74 | 203.74 | 7,293,360 | +7.26(+3.70%) |
Aug 17, 2020 | 195.09 | 196.81 | 194.16 | 196.48 | 3,578,630 | +3.28(+1.70%) |
Aug 14, 2020 | 194.97 | 195.22 | 192.27 | 193.21 | 2,836,901 | -1.68(-0.86%) |
Aug 13, 2020 | 193.07 | 197.81 | 192.98 | 194.88 | 4,717,242 | +2.52(+1.31%) |
Aug 12, 2020 | 192.75 | 195.16 | 191.87 | 192.37 | 3,986,090 | +0.63(+0.33%) |
Aug 11, 2020 | 193.37 | 195.59 | 191.47 | 191.74 | 5,019,960 | -5.16(-2.62%) |
Aug 10, 2020 | 200.14 | 201.22 | 195.47 | 196.90 | 5,535,321 | -3.89(-1.93%) |
Aug 07, 2020 | 206.35 | 206.67 | 198.32 | 200.79 | 5,430,484 | -6.73(-3.24%) |
Aug 06, 2020 | 202.71 | 209.68 | 202.14 | 207.52 | 5,118,469 | +5.14(+2.54%) |
Aug 05, 2020 | 202.53 | 203.63 | 201.32 | 202.38 | 3,620,412 | +1.23(+0.61%) |
Aug 04, 2020 | 202.74 | 203.12 | 198.64 | 201.15 | 4,444,182 | -1.78(-0.88%) |
Aug 03, 2020 | 197.54 | 204.52 | 196.31 | 202.93 | 6,569,370 | +8.33(+4.28%) |
Jul 31, 2020 | 192.75 | 194.74 | 190.42 | 194.60 | 3,739,478 | +3.15(+1.64%) |
Jul 30, 2020 | 189.84 | 191.67 | 187.13 | 191.45 | 3,591,760 | -1.91(-0.99%) |
Jul 29, 2020 | 189.90 | 194.30 | 189.50 | 193.36 | 3,752,553 | +4.10(+2.17%) |
Jul 28, 2020 | 190.75 | 192.72 | 188.80 | 189.25 | 3,118,296 | -1.46(-0.76%) |
Jul 27, 2020 | 189.65 | 191.31 | 188.40 | 190.71 | 3,019,332 | +2.47(+1.31%) |
Jul 24, 2020 | 185.82 | 188.69 | 184.13 | 188.24 | 3,913,405 | -0.05(-0.03%) |
Jul 23, 2020 | 191.23 | 194.32 | 187.26 | 188.29 | 3,644,250 | -2.77(-1.45%) |
Jul 22, 2020 | 190.53 | 191.62 | 188.62 | 191.06 | 2,836,735 | +0.51(+0.27%) |
Jul 21, 2020 | 195.74 | 196.24 | 189.23 | 190.55 | 5,384,641 | -4.28(-2.20%) |
Jul 20, 2020 | 187.66 | 195.06 | 187.03 | 194.84 | 5,736,298 | +7.30(+3.89%) |
Jul 17, 2020 | 186.90 | 188.15 | 183.12 | 187.53 | 4,331,250 | +2.27(+1.22%) |
Jul 16, 2020 | 186.18 | 186.62 | 181.69 | 185.27 | 7,358,924 | -2.58(-1.37%) |
Jul 15, 2020 | 190.78 | 191.85 | 186.51 | 187.84 | 7,691,443 | -1.47(-0.78%) |
Jul 14, 2020 | 185.75 | 189.71 | 183.06 | 189.31 | 5,861,775 | +1.22(+0.65%) |
Jul 13, 2020 | 199.74 | 200.00 | 187.78 | 188.09 | 5,561,346 | -10.53(-5.30%) |
Jul 10, 2020 | 199.80 | 200.46 | 196.83 | 198.62 | 3,788,142 | -1.86(-0.93%) |
Jul 09, 2020 | 201.76 | 202.56 | 195.38 | 200.48 | 6,070,003 | +0.46(+0.23%) |
Jul 08, 2020 | 197.74 | 200.94 | 197.09 | 200.02 | 4,234,405 | +3.90(+1.99%) |
Jul 07, 2020 | 197.40 | 199.96 | 195.95 | 196.12 | 5,437,780 | -1.34(-0.68%) |
Jul 06, 2020 | 194.19 | 199.19 | 193.59 | 197.46 | 5,801,342 | +5.18(+2.70%) |
Jul 02, 2020 | 192.91 | 195.13 | 192.04 | 192.28 | 4,205,686 | +0.64(+0.33%) |
Jul 01, 2020 | 187.85 | 192.57 | 187.22 | 191.64 | 4,760,596 | +4.55(+2.43%) |
Jun 30, 2020 | 183.21 | 187.65 | 182.89 | 187.09 | 4,484,664 | +4.00(+2.18%) |
Jun 29, 2020 | 183.08 | 183.47 | 179.76 | 183.09 | 3,977,298 | +0.16(+0.09%) |
Jun 26, 2020 | 187.75 | 187.97 | 182.78 | 182.93 | 7,605,522 | -5.16(-2.74%) |
Jun 25, 2020 | 185.90 | 188.52 | 184.20 | 188.09 | 4,026,377 | +2.79(+1.50%) |
Jun 24, 2020 | 187.26 | 189.05 | 183.80 | 185.31 | 4,908,771 | -3.50(-1.86%) |
Jun 23, 2020 | 191.75 | 193.84 | 188.34 | 188.81 | 6,958,658 | -2.59(-1.35%) |
Jun 22, 2020 | 186.79 | 192.25 | 186.76 | 191.40 | 6,255,965 | +4.69(+2.51%) |
Jun 19, 2020 | 189.25 | 191.00 | 185.25 | 186.71 | 11,856,367 | -0.71(-0.38%) |
Jun 18, 2020 | 181.67 | 188.75 | 181.38 | 187.41 | 8,687,798 | +6.25(+3.45%) |
Jun 17, 2020 | 180.73 | 182.50 | 180.44 | 181.16 | 5,044,880 | +0.92(+0.51%) |
Jun 16, 2020 | 179.78 | 182.26 | 177.78 | 180.25 | 5,832,572 | +1.87(+1.05%) |
Jun 15, 2020 | 171.78 | 178.67 | 171.05 | 178.38 | 6,008,380 | +3.50(+2.00%) |
Jun 12, 2020 | 175.67 | 177.46 | 171.64 | 174.88 | 5,450,911 | +3.06(+1.78%) |
Jun 11, 2020 | 176.41 | 178.20 | 171.78 | 171.83 | 6,529,201 | -10.04(-5.52%) |
Jun 10, 2020 | 176.02 | 182.26 | 175.82 | 181.86 | 8,136,530 | +7.53(+4.32%) |
Jun 09, 2020 | 175.77 | 175.77 | 173.30 | 174.33 | 4,025,206 | -1.99(-1.13%) |
Jun 08, 2020 | 173.40 | 176.34 | 172.44 | 176.32 | 4,597,385 | +2.67(+1.54%) |
Jun 05, 2020 | 169.89 | 173.96 | 166.78 | 173.65 | 8,242,853 | +2.44(+1.42%) |
Jun 04, 2020 | 174.77 | 175.20 | 169.78 | 171.22 | 7,310,323 | -3.55(-2.03%) |
Jun 03, 2020 | 174.60 | 175.70 | 172.62 | 174.76 | 6,009,291 | +0.76(+0.44%) |
Jun 02, 2020 | 174.62 | 174.67 | 171.00 | 174.00 | 8,580,600 | -2.13(-1.21%) |