Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 224.68 | 225.26 | 222.82 | 223.69 | 2,522,824 | -0.03(-0.01%) |
Aug 28, 2020 | 227.71 | 227.94 | 221.97 | 223.72 | 2,077,698 | -3.47(-1.53%) |
Aug 27, 2020 | 221.12 | 228.75 | 213.77 | 227.19 | 4,179,388 | -6.83(-2.92%) |
Aug 26, 2020 | 234.66 | 235.05 | 230.40 | 234.02 | 1,257,427 | -1.67(-0.71%) |
Aug 25, 2020 | 235.98 | 237.10 | 234.19 | 235.69 | 1,189,227 | +0.77(+0.33%) |
Aug 24, 2020 | 238.51 | 239.18 | 234.40 | 234.91 | 980,950 | -2.55(-1.07%) |
Aug 21, 2020 | 237.82 | 238.97 | 235.38 | 237.46 | 1,265,568 | -1.12(-0.47%) |
Aug 20, 2020 | 239.81 | 241.39 | 237.81 | 238.58 | 833,775 | -2.83(-1.17%) |
Aug 19, 2020 | 244.17 | 245.27 | 240.07 | 241.41 | 1,101,294 | -1.71(-0.70%) |
Aug 18, 2020 | 240.97 | 244.08 | 238.79 | 243.12 | 1,933,098 | +3.52(+1.47%) |
Aug 17, 2020 | 238.54 | 240.16 | 237.72 | 239.60 | 1,071,273 | +1.72(+0.72%) |
Aug 14, 2020 | 240.98 | 241.69 | 236.49 | 237.88 | 1,222,264 | -3.83(-1.59%) |
Aug 13, 2020 | 236.73 | 242.20 | 236.32 | 241.71 | 1,138,988 | +4.71(+1.99%) |
Aug 12, 2020 | 235.78 | 239.15 | 235.78 | 237.00 | 1,328,869 | +2.05(+0.87%) |
Aug 11, 2020 | 238.91 | 240.08 | 234.91 | 234.96 | 1,764,591 | -1.61(-0.68%) |
Aug 10, 2020 | 239.10 | 239.10 | 235.00 | 236.57 | 2,714,986 | +0.31(+0.13%) |
Aug 07, 2020 | 239.75 | 241.24 | 234.96 | 236.26 | 2,418,048 | -2.95(-1.23%) |
Aug 06, 2020 | 245.09 | 246.89 | 236.22 | 239.21 | 2,811,833 | -21.95(-8.40%) |
Aug 05, 2020 | 258.27 | 262.57 | 258.27 | 261.15 | 1,163,365 | +0.53(+0.20%) |
Aug 04, 2020 | 260.79 | 261.59 | 259.38 | 260.63 | 899,732 | -0.76(-0.29%) |
Aug 03, 2020 | 260.73 | 262.19 | 258.00 | 261.38 | 1,318,871 | +2.16(+0.83%) |
Jul 31, 2020 | 252.53 | 259.24 | 251.77 | 259.23 | 1,618,724 | +6.91(+2.74%) |
Jul 30, 2020 | 251.86 | 253.51 | 248.81 | 252.32 | 996,174 | -2.36(-0.93%) |
Jul 29, 2020 | 252.21 | 256.07 | 252.21 | 254.68 | 915,219 | +3.13(+1.25%) |
Jul 28, 2020 | 252.97 | 253.72 | 250.80 | 251.54 | 881,960 | -2.01(-0.79%) |
Jul 27, 2020 | 249.02 | 254.01 | 247.91 | 253.55 | 1,012,821 | +3.03(+1.21%) |
Jul 24, 2020 | 251.12 | 251.53 | 247.86 | 250.52 | 671,366 | -0.76(-0.30%) |
Jul 23, 2020 | 252.56 | 254.46 | 250.35 | 251.28 | 913,174 | -0.67(-0.27%) |
Jul 22, 2020 | 250.35 | 253.16 | 249.62 | 251.95 | 1,205,666 | +1.96(+0.79%) |
Jul 21, 2020 | 248.53 | 254.69 | 247.86 | 249.99 | 1,569,565 | +3.19(+1.29%) |
Jul 20, 2020 | 246.92 | 247.43 | 244.20 | 246.80 | 1,089,056 | +0.80(+0.33%) |
Jul 17, 2020 | 245.77 | 247.94 | 243.38 | 246.00 | 1,389,184 | +1.78(+0.73%) |
Jul 16, 2020 | 245.92 | 247.29 | 244.05 | 244.22 | 1,396,676 | -1.76(-0.72%) |
Jul 15, 2020 | 244.17 | 247.07 | 243.35 | 245.98 | 1,472,745 | +3.28(+1.35%) |
Jul 14, 2020 | 236.84 | 243.07 | 236.60 | 242.70 | 1,371,291 | +5.52(+2.33%) |
Jul 13, 2020 | 237.10 | 241.62 | 235.75 | 237.18 | 1,456,730 | +0.04(+0.02%) |
Jul 10, 2020 | 237.74 | 239.37 | 234.75 | 237.14 | 962,769 | -1.14(-0.48%) |
Jul 09, 2020 | 235.20 | 239.88 | 234.00 | 238.28 | 1,920,365 | +5.42(+2.33%) |
Jul 08, 2020 | 232.14 | 236.74 | 231.48 | 232.87 | 2,546,974 | +1.24(+0.54%) |
Jul 07, 2020 | 228.86 | 232.44 | 228.10 | 231.62 | 1,982,244 | +0.84(+0.36%) |
Jul 06, 2020 | 228.90 | 233.78 | 228.13 | 230.78 | 3,469,848 | +5.01(+2.22%) |
Jul 02, 2020 | 223.15 | 226.74 | 221.62 | 225.77 | 2,045,139 | +3.22(+1.45%) |
Jul 01, 2020 | 220.25 | 223.87 | 219.99 | 222.55 | 1,562,430 | +2.08(+0.94%) |
Jun 30, 2020 | 214.31 | 221.89 | 212.90 | 220.46 | 2,510,165 | +5.80(+2.70%) |
Jun 29, 2020 | 215.65 | 216.11 | 210.75 | 214.66 | 2,265,876 | -0.55(-0.26%) |
Jun 26, 2020 | 211.60 | 216.35 | 210.98 | 215.21 | 2,788,895 | +4.27(+2.02%) |
Jun 25, 2020 | 213.58 | 213.58 | 207.59 | 210.95 | 2,691,825 | -3.57(-1.66%) |
Jun 24, 2020 | 217.52 | 218.36 | 209.89 | 214.51 | 2,389,473 | -4.63(-2.11%) |
Jun 23, 2020 | 218.20 | 221.14 | 217.83 | 219.14 | 1,609,022 | +2.43(+1.12%) |
Jun 22, 2020 | 218.31 | 218.31 | 213.82 | 216.71 | 1,569,235 | -2.21(-1.01%) |
Jun 19, 2020 | 219.80 | 220.56 | 216.66 | 218.92 | 2,597,014 | +1.25(+0.58%) |
Jun 18, 2020 | 217.80 | 219.62 | 216.53 | 217.66 | 1,225,425 | -0.96(-0.44%) |
Jun 17, 2020 | 218.55 | 221.25 | 217.20 | 218.62 | 1,422,641 | +0.75(+0.34%) |
Jun 16, 2020 | 219.12 | 221.60 | 216.70 | 217.88 | 1,609,452 | +2.13(+0.99%) |
Jun 15, 2020 | 210.76 | 217.55 | 209.22 | 215.75 | 2,175,464 | +3.01(+1.42%) |
Jun 12, 2020 | 216.12 | 218.05 | 211.00 | 212.73 | 2,182,972 | +0.64(+0.30%) |
Jun 11, 2020 | 217.39 | 217.98 | 211.38 | 212.10 | 2,580,924 | -6.40(-2.93%) |
Jun 10, 2020 | 219.70 | 222.10 | 218.00 | 218.50 | 2,578,274 | -0.13(-0.06%) |
Jun 09, 2020 | 227.91 | 230.65 | 218.55 | 218.63 | 2,561,725 | -9.18(-4.03%) |
Jun 08, 2020 | 221.55 | 227.81 | 220.67 | 227.81 | 3,857,577 | +5.55(+2.50%) |
Jun 05, 2020 | 223.89 | 224.46 | 221.19 | 222.26 | 3,790,084 | -1.41(-0.63%) |
Jun 04, 2020 | 222.25 | 225.32 | 220.41 | 223.68 | 1,986,873 | +0.47(+0.21%) |
Jun 03, 2020 | 223.36 | 224.00 | 220.06 | 223.21 | 1,944,377 | -1.34(-0.60%) |
Jun 02, 2020 | 225.06 | 225.06 | 221.76 | 224.55 | 1,380,668 | -0.32(-0.14%) |