Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 209.35 | 215.72 | 209.11 | 214.80 | 865,707 | +6.66(+3.20%) |
Aug 28, 2020 | 207.89 | 208.56 | 206.13 | 208.14 | 386,500 | +0.27(+0.13%) |
Aug 27, 2020 | 209.97 | 209.97 | 207.13 | 207.87 | 396,700 | -0.64(-0.31%) |
Aug 26, 2020 | 206.84 | 209.38 | 205.94 | 208.51 | 634,646 | +2.81(+1.37%) |
Aug 25, 2020 | 205.89 | 207.99 | 205.42 | 205.70 | 515,196 | -1.60(-0.77%) |
Aug 24, 2020 | 205.93 | 208.00 | 205.67 | 207.30 | 467,756 | +0.57(+0.28%) |
Aug 21, 2020 | 207.37 | 207.55 | 205.35 | 206.73 | 1,356,100 | -1.43(-0.69%) |
Aug 20, 2020 | 202.80 | 208.74 | 202.80 | 208.16 | 1,009,104 | +2.01(+0.98%) |
Aug 19, 2020 | 207.47 | 207.98 | 205.66 | 206.15 | 734,725 | -0.84(-0.41%) |
Aug 18, 2020 | 207.87 | 208.95 | 206.58 | 206.99 | 535,001 | +0.24(+0.12%) |
Aug 17, 2020 | 207.82 | 209.14 | 206.36 | 206.75 | 490,983 | -0.54(-0.26%) |
Aug 14, 2020 | 210.93 | 211.19 | 206.52 | 207.29 | 470,100 | -3.01(-1.43%) |
Aug 13, 2020 | 205.22 | 211.73 | 205.22 | 210.30 | 638,371 | +5.08(+2.48%) |
Aug 12, 2020 | 202.14 | 205.47 | 202.05 | 205.22 | 608,507 | +3.42(+1.69%) |
Aug 11, 2020 | 206.83 | 206.86 | 201.51 | 201.80 | 584,291 | -4.50(-2.18%) |
Aug 10, 2020 | 210.00 | 210.00 | 205.09 | 206.30 | 497,522 | -4.10(-1.95%) |
Aug 07, 2020 | 211.31 | 212.19 | 208.82 | 210.40 | 408,900 | -1.40(-0.66%) |
Aug 06, 2020 | 211.47 | 213.70 | 208.87 | 211.80 | 548,837 | -0.36(-0.17%) |
Aug 05, 2020 | 215.00 | 215.75 | 211.14 | 212.16 | 597,509 | -2.22(-1.04%) |
Aug 04, 2020 | 211.87 | 214.72 | 211.34 | 214.38 | 841,731 | +2.33(+1.10%) |
Aug 03, 2020 | 211.63 | 213.51 | 211.14 | 212.05 | 405,093 | +0.37(+0.17%) |
Jul 31, 2020 | 209.19 | 211.73 | 208.18 | 211.68 | 548,300 | +3.20(+1.53%) |
Jul 30, 2020 | 205.19 | 208.99 | 204.45 | 208.48 | 537,140 | -0.25(-0.12%) |
Jul 29, 2020 | 206.83 | 211.15 | 206.83 | 208.73 | 541,676 | +2.31(+1.12%) |
Jul 28, 2020 | 209.47 | 210.40 | 206.19 | 206.42 | 599,302 | -3.37(-1.61%) |
Jul 27, 2020 | 208.26 | 210.84 | 207.18 | 209.79 | 585,491 | +1.26(+0.60%) |
Jul 24, 2020 | 207.10 | 213.00 | 204.57 | 208.53 | 1,716,200 | +3.05(+1.48%) |
Jul 23, 2020 | 206.12 | 210.41 | 204.89 | 205.48 | 953,174 | -0.33(-0.16%) |
Jul 22, 2020 | 206.19 | 207.25 | 204.70 | 205.81 | 553,093 | +0.80(+0.39%) |
Jul 21, 2020 | 208.10 | 208.78 | 204.23 | 205.01 | 781,875 | -2.65(-1.28%) |
Jul 20, 2020 | 200.00 | 208.63 | 199.45 | 207.66 | 769,941 | +7.96(+3.99%) |
Jul 17, 2020 | 199.43 | 201.37 | 198.00 | 199.70 | 801,700 | +1.31(+0.66%) |
Jul 16, 2020 | 198.00 | 198.96 | 197.48 | 198.39 | 707,070 | -0.80(-0.40%) |
Jul 15, 2020 | 199.99 | 201.31 | 198.53 | 199.19 | 649,034 | +0.54(+0.27%) |
Jul 14, 2020 | 199.22 | 200.95 | 196.34 | 198.65 | 1,014,694 | -2.35(-1.17%) |
Jul 13, 2020 | 211.19 | 211.19 | 200.70 | 201.00 | 710,191 | -8.99(-4.28%) |
Jul 10, 2020 | 211.78 | 212.32 | 209.48 | 209.99 | 459,000 | -2.51(-1.18%) |
Jul 09, 2020 | 210.92 | 213.62 | 209.60 | 212.50 | 524,472 | +1.70(+0.81%) |
Jul 08, 2020 | 211.95 | 213.04 | 208.84 | 210.80 | 463,216 | -0.31(-0.15%) |
Jul 07, 2020 | 211.11 | 216.66 | 210.76 | 211.11 | 468,250 | -1.09(-0.51%) |
Jul 06, 2020 | 213.68 | 216.01 | 211.62 | 212.20 | 649,573 | +1.39(+0.66%) |
Jul 02, 2020 | 209.95 | 213.79 | 209.49 | 210.81 | 507,200 | +0.33(+0.16%) |
Jul 01, 2020 | 206.13 | 211.49 | 205.93 | 210.48 | 386,588 | +3.65(+1.76%) |
Jun 30, 2020 | 203.39 | 207.98 | 203.32 | 206.83 | 502,864 | +2.73(+1.34%) |
Jun 29, 2020 | 205.10 | 205.61 | 200.39 | 204.10 | 554,726 | +0.46(+0.23%) |
Jun 26, 2020 | 204.71 | 207.43 | 201.58 | 203.64 | 889,400 | -1.47(-0.72%) |
Jun 25, 2020 | 202.40 | 205.48 | 197.76 | 205.11 | 504,947 | +2.38(+1.17%) |
Jun 24, 2020 | 205.43 | 208.32 | 201.58 | 202.73 | 559,217 | -4.46(-2.15%) |
Jun 23, 2020 | 207.89 | 209.35 | 206.14 | 207.19 | 728,098 | +1.44(+0.70%) |
Jun 22, 2020 | 205.15 | 206.73 | 204.13 | 205.75 | 661,803 | +0.49(+0.24%) |
Jun 19, 2020 | 209.05 | 210.60 | 204.18 | 205.26 | 1,391,100 | -1.97(-0.95%) |
Jun 18, 2020 | 209.28 | 209.28 | 206.06 | 207.23 | 422,166 | -1.77(-0.85%) |
Jun 17, 2020 | 208.55 | 210.39 | 207.80 | 209.00 | 580,752 | +1.60(+0.77%) |
Jun 16, 2020 | 209.82 | 210.13 | 205.40 | 207.40 | 396,773 | +1.55(+0.75%) |
Jun 15, 2020 | 201.79 | 207.11 | 200.45 | 205.85 | 502,836 | +1.68(+0.82%) |
Jun 12, 2020 | 207.32 | 208.87 | 200.96 | 204.17 | 576,500 | +0.01(+0.00%) |
Jun 11, 2020 | 212.31 | 213.32 | 203.97 | 204.16 | 725,733 | -8.99(-4.22%) |
Jun 10, 2020 | 214.16 | 216.14 | 212.43 | 213.15 | 797,524 | -0.28(-0.13%) |
Jun 09, 2020 | 214.98 | 215.15 | 212.76 | 213.43 | 699,244 | -1.02(-0.48%) |
Jun 08, 2020 | 208.12 | 214.48 | 205.79 | 214.45 | 678,461 | +3.17(+1.50%) |
Jun 05, 2020 | 208.20 | 213.49 | 204.27 | 211.28 | 723,200 | +1.05(+0.50%) |
Jun 04, 2020 | 213.30 | 214.69 | 207.64 | 210.23 | 792,535 | -3.73(-1.74%) |
Jun 03, 2020 | 218.86 | 219.12 | 211.88 | 213.96 | 435,324 | -3.43(-1.58%) |
Jun 02, 2020 | 220.91 | 221.30 | 214.50 | 217.39 | 725,326 | -1.64(-0.75%) |