Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 208.38 | 210.64 | 206.50 | 206.54 | 1,957,868 | -1.94(-0.93%) |
Aug 28, 2020 | 205.03 | 210.13 | 204.82 | 208.47 | 3,189,032 | +3.47(+1.69%) |
Aug 27, 2020 | 203.03 | 205.64 | 202.07 | 205.01 | 2,144,415 | +2.29(+1.13%) |
Aug 26, 2020 | 202.68 | 203.99 | 201.13 | 202.72 | 1,615,761 | +1.37(+0.68%) |
Aug 25, 2020 | 205.91 | 206.30 | 200.32 | 201.34 | 2,298,998 | -2.90(-1.42%) |
Aug 24, 2020 | 200.08 | 204.76 | 199.16 | 204.25 | 3,611,648 | +6.49(+3.28%) |
Aug 21, 2020 | 196.51 | 200.06 | 195.89 | 197.76 | 2,164,978 | +1.57(+0.80%) |
Aug 20, 2020 | 193.75 | 196.54 | 192.65 | 196.19 | 1,631,120 | +0.88(+0.45%) |
Aug 19, 2020 | 194.33 | 198.18 | 194.33 | 195.30 | 2,360,358 | +0.85(+0.44%) |
Aug 18, 2020 | 193.88 | 195.82 | 191.83 | 194.45 | 3,236,249 | +0.31(+0.16%) |
Aug 17, 2020 | 197.29 | 198.76 | 193.57 | 194.14 | 2,832,924 | -1.84(-0.94%) |
Aug 14, 2020 | 189.84 | 196.96 | 189.65 | 195.98 | 4,931,233 | +4.45(+2.32%) |
Aug 13, 2020 | 188.54 | 192.40 | 187.53 | 191.53 | 3,899,115 | +1.78(+0.94%) |
Aug 12, 2020 | 187.90 | 193.76 | 186.97 | 189.74 | 6,640,960 | +5.18(+2.80%) |
Aug 11, 2020 | 187.89 | 191.27 | 183.33 | 184.56 | 6,384,096 | -3.32(-1.76%) |
Aug 10, 2020 | 176.78 | 188.33 | 176.01 | 187.88 | 11,511,533 | +15.45(+8.96%) |
Aug 07, 2020 | 162.04 | 172.76 | 162.04 | 172.43 | 6,717,393 | +10.61(+6.55%) |
Aug 06, 2020 | 161.59 | 162.99 | 160.96 | 161.82 | 1,452,778 | +0.51(+0.31%) |
Aug 05, 2020 | 161.45 | 161.99 | 159.94 | 161.31 | 1,394,220 | +0.98(+0.61%) |
Aug 04, 2020 | 158.98 | 161.11 | 158.96 | 160.34 | 1,345,423 | +1.35(+0.85%) |
Aug 03, 2020 | 159.29 | 160.27 | 158.33 | 158.98 | 1,600,379 | +0.77(+0.49%) |
Jul 31, 2020 | 161.59 | 162.26 | 157.83 | 158.21 | 2,648,320 | -4.05(-2.50%) |
Jul 30, 2020 | 163.61 | 163.94 | 159.58 | 162.26 | 5,754,673 | +2.97(+1.86%) |
Jul 29, 2020 | 156.99 | 161.00 | 156.91 | 159.29 | 4,921,603 | +2.46(+1.57%) |
Jul 28, 2020 | 159.17 | 160.03 | 156.62 | 156.83 | 2,527,484 | -3.49(-2.17%) |
Jul 27, 2020 | 155.02 | 160.39 | 153.95 | 160.32 | 3,114,271 | +5.26(+3.39%) |
Jul 24, 2020 | 154.73 | 156.78 | 154.26 | 155.06 | 1,645,766 | -0.89(-0.57%) |
Jul 23, 2020 | 155.40 | 157.26 | 154.69 | 155.95 | 1,476,532 | +0.80(+0.51%) |
Jul 22, 2020 | 154.68 | 155.90 | 153.55 | 155.15 | 1,311,149 | -0.34(-0.22%) |
Jul 21, 2020 | 155.11 | 157.42 | 154.46 | 155.49 | 1,843,304 | +1.29(+0.83%) |
Jul 20, 2020 | 154.91 | 155.53 | 152.96 | 154.20 | 1,696,011 | -1.74(-1.11%) |
Jul 17, 2020 | 157.16 | 157.95 | 154.93 | 155.94 | 2,179,880 | -0.11(-0.07%) |
Jul 16, 2020 | 151.98 | 156.99 | 150.76 | 156.05 | 4,363,897 | +4.56(+3.01%) |
Jul 15, 2020 | 150.72 | 152.70 | 149.42 | 151.50 | 3,547,514 | +2.58(+1.74%) |
Jul 14, 2020 | 146.78 | 149.31 | 146.12 | 148.91 | 1,744,617 | +2.13(+1.45%) |
Jul 13, 2020 | 150.32 | 150.53 | 146.24 | 146.78 | 1,847,770 | -2.22(-1.49%) |
Jul 10, 2020 | 146.75 | 149.39 | 146.53 | 149.00 | 1,858,645 | +2.68(+1.83%) |
Jul 09, 2020 | 148.44 | 149.15 | 145.92 | 146.32 | 2,382,404 | -2.65(-1.78%) |
Jul 08, 2020 | 148.55 | 149.74 | 146.82 | 148.97 | 2,246,760 | +0.02(+0.01%) |
Jul 07, 2020 | 144.94 | 150.27 | 144.81 | 148.95 | 2,749,126 | +2.13(+1.45%) |
Jul 06, 2020 | 148.35 | 148.82 | 144.37 | 146.82 | 3,209,025 | +0.74(+0.51%) |
Jul 02, 2020 | 149.00 | 150.06 | 145.89 | 146.07 | 4,307,498 | -1.11(-0.75%) |
Jul 01, 2020 | 149.24 | 153.75 | 146.34 | 147.18 | 19,120,082 | +15.44(+11.72%) |
Jun 30, 2020 | 127.98 | 132.24 | 126.76 | 131.74 | 6,777,902 | +5.33(+4.21%) |
Jun 29, 2020 | 123.36 | 126.58 | 122.25 | 126.41 | 2,482,236 | +4.20(+3.44%) |
Jun 26, 2020 | 127.02 | 127.19 | 121.46 | 122.21 | 3,493,342 | -5.06(-3.97%) |
Jun 25, 2020 | 125.03 | 127.42 | 123.64 | 127.27 | 2,470,912 | +0.95(+0.76%) |
Jun 24, 2020 | 128.71 | 129.03 | 125.41 | 126.31 | 2,520,947 | -3.72(-2.86%) |
Jun 23, 2020 | 129.55 | 130.75 | 128.45 | 130.03 | 1,481,127 | +1.58(+1.23%) |
Jun 22, 2020 | 127.68 | 128.79 | 126.41 | 128.45 | 1,548,758 | -0.23(-0.18%) |
Jun 19, 2020 | 131.61 | 131.72 | 126.80 | 128.69 | 3,024,123 | -0.71(-0.55%) |
Jun 18, 2020 | 126.15 | 130.28 | 125.76 | 129.40 | 2,583,009 | +2.55(+2.01%) |
Jun 17, 2020 | 127.83 | 128.47 | 126.11 | 126.84 | 1,298,795 | +0.11(+0.09%) |
Jun 16, 2020 | 129.17 | 130.31 | 124.36 | 126.73 | 1,768,229 | +1.74(+1.39%) |
Jun 15, 2020 | 120.08 | 125.88 | 119.02 | 124.99 | 1,964,019 | +0.90(+0.72%) |
Jun 12, 2020 | 125.84 | 126.23 | 120.75 | 124.09 | 2,430,763 | +3.66(+3.04%) |
Jun 11, 2020 | 125.25 | 125.73 | 119.50 | 120.44 | 4,691,410 | -10.84(-8.26%) |
Jun 10, 2020 | 134.64 | 135.03 | 131.20 | 131.28 | 2,221,271 | -4.01(-2.96%) |
Jun 09, 2020 | 136.40 | 136.45 | 132.87 | 135.29 | 2,408,919 | -4.39(-3.14%) |
Jun 08, 2020 | 135.52 | 140.24 | 134.77 | 139.67 | 2,897,652 | +6.71(+5.04%) |
Jun 05, 2020 | 133.71 | 136.30 | 132.77 | 132.97 | 3,832,987 | +2.80(+2.15%) |
Jun 04, 2020 | 128.38 | 130.20 | 126.83 | 130.16 | 2,139,391 | +1.06(+0.82%) |
Jun 03, 2020 | 128.10 | 130.79 | 127.66 | 129.11 | 2,918,498 | +3.63(+2.89%) |
Jun 02, 2020 | 122.33 | 125.85 | 122.21 | 125.48 | 2,696,535 | +4.20(+3.46%) |