Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 267.03 | 267.11 | 264.82 | 265.19 | 4,352,232 | -2.26(-0.84%) |
Aug 28, 2020 | 267.00 | 268.14 | 265.86 | 267.44 | 2,911,024 | +1.55(+0.58%) |
Aug 27, 2020 | 265.33 | 267.21 | 264.63 | 265.89 | 3,678,202 | +1.40(+0.53%) |
Aug 26, 2020 | 263.63 | 264.56 | 262.66 | 264.50 | 2,836,251 | +0.86(+0.33%) |
Aug 25, 2020 | 265.14 | 265.14 | 262.14 | 263.64 | 3,583,033 | -0.52(-0.20%) |
Aug 24, 2020 | 262.80 | 264.23 | 261.63 | 264.16 | 2,808,663 | +3.63(+1.39%) |
Aug 21, 2020 | 258.43 | 260.83 | 258.26 | 260.53 | 2,788,387 | +1.89(+0.73%) |
Aug 20, 2020 | 256.94 | 259.08 | 256.78 | 258.64 | 2,209,788 | +0.41(+0.16%) |
Aug 19, 2020 | 259.40 | 260.38 | 257.81 | 258.23 | 3,617,261 | -0.72(-0.28%) |
Aug 18, 2020 | 259.79 | 260.04 | 257.94 | 258.95 | 1,800,141 | -0.70(-0.27%) |
Aug 17, 2020 | 260.76 | 260.86 | 259.23 | 259.65 | 2,614,960 | -0.79(-0.30%) |
Aug 14, 2020 | 258.98 | 260.77 | 258.67 | 260.44 | 2,414,034 | +0.35(+0.14%) |
Aug 13, 2020 | 259.82 | 260.83 | 258.98 | 260.09 | 1,790,468 | -0.58(-0.22%) |
Aug 12, 2020 | 260.48 | 261.31 | 259.44 | 260.66 | 2,845,596 | +2.65(+1.03%) |
Aug 11, 2020 | 261.46 | 262.28 | 257.34 | 258.01 | 4,876,584 | -0.88(-0.34%) |
Aug 10, 2020 | 256.45 | 259.02 | 256.42 | 258.89 | 2,485,800 | +3.28(+1.28%) |
Aug 07, 2020 | 254.32 | 255.80 | 253.62 | 255.62 | 2,483,006 | +0.67(+0.26%) |
Aug 06, 2020 | 252.84 | 255.07 | 252.78 | 254.95 | 2,086,662 | +1.77(+0.70%) |
Aug 05, 2020 | 251.31 | 253.43 | 251.22 | 253.18 | 2,289,725 | +3.30(+1.32%) |
Aug 04, 2020 | 247.87 | 249.85 | 247.62 | 249.88 | 2,048,930 | +1.61(+0.65%) |
Aug 03, 2020 | 247.29 | 248.66 | 246.99 | 248.26 | 2,760,698 | +2.21(+0.90%) |
Jul 31, 2020 | 245.51 | 246.19 | 242.18 | 246.06 | 3,563,789 | +1.00(+0.41%) |
Jul 30, 2020 | 244.32 | 245.56 | 241.95 | 245.06 | 3,273,625 | -2.07(-0.84%) |
Jul 29, 2020 | 245.91 | 247.66 | 245.55 | 247.13 | 2,057,463 | +1.46(+0.59%) |
Jul 28, 2020 | 246.59 | 247.23 | 245.39 | 245.67 | 2,133,601 | -1.88(-0.76%) |
Jul 27, 2020 | 246.45 | 247.88 | 246.06 | 247.55 | 2,827,674 | +1.17(+0.48%) |
Jul 24, 2020 | 246.80 | 247.91 | 245.78 | 246.38 | 2,833,670 | -1.86(-0.75%) |
Jul 23, 2020 | 250.98 | 251.11 | 247.24 | 248.24 | 3,042,509 | -3.06(-1.22%) |
Jul 22, 2020 | 249.29 | 251.64 | 249.24 | 251.30 | 2,186,208 | +1.53(+0.61%) |
Jul 21, 2020 | 250.22 | 251.57 | 249.13 | 249.77 | 3,411,264 | +1.41(+0.57%) |
Jul 20, 2020 | 247.96 | 249.12 | 246.69 | 248.36 | 4,314,566 | +0.08(+0.03%) |
Jul 17, 2020 | 249.41 | 249.52 | 247.75 | 248.28 | 3,668,859 | -0.48(-0.19%) |
Jul 16, 2020 | 248.48 | 250.12 | 247.42 | 248.77 | 2,658,468 | -1.34(-0.54%) |
Jul 15, 2020 | 251.56 | 251.62 | 248.38 | 250.11 | 5,602,056 | +2.16(+0.87%) |
Jul 14, 2020 | 242.32 | 248.38 | 241.91 | 247.95 | 8,170,807 | +5.16(+2.13%) |
Jul 13, 2020 | 244.66 | 247.88 | 242.36 | 242.79 | 5,231,643 | +0.21(+0.08%) |
Jul 10, 2020 | 239.21 | 242.90 | 238.53 | 242.58 | 3,343,935 | +3.33(+1.39%) |
Jul 09, 2020 | 242.63 | 242.93 | 237.49 | 239.25 | 4,274,567 | -3.78(-1.55%) |
Jul 08, 2020 | 241.48 | 243.03 | 240.19 | 243.03 | 3,039,242 | +2.10(+0.87%) |
Jul 07, 2020 | 242.84 | 243.54 | 240.68 | 240.93 | 3,032,468 | -3.68(-1.51%) |
Jul 06, 2020 | 243.83 | 244.74 | 242.63 | 244.61 | 3,195,877 | +4.26(+1.77%) |
Jul 02, 2020 | 242.89 | 243.84 | 239.85 | 240.35 | 4,117,854 | +1.03(+0.43%) |
Jul 01, 2020 | 240.77 | 242.06 | 239.16 | 239.32 | 3,838,502 | -0.52(-0.22%) |
Jun 30, 2020 | 237.23 | 240.94 | 236.91 | 239.84 | 3,931,047 | +1.82(+0.77%) |
Jun 29, 2020 | 234.54 | 238.21 | 233.40 | 238.01 | 4,029,092 | +5.14(+2.21%) |
Jun 26, 2020 | 237.77 | 238.15 | 232.24 | 232.87 | 5,732,246 | -6.57(-2.74%) |
Jun 25, 2020 | 235.62 | 239.69 | 234.43 | 239.44 | 4,614,087 | +2.61(+1.10%) |
Jun 24, 2020 | 241.09 | 241.37 | 235.25 | 236.82 | 6,335,474 | -6.39(-2.63%) |
Jun 23, 2020 | 244.45 | 244.75 | 242.77 | 243.21 | 3,163,192 | +1.10(+0.45%) |
Jun 22, 2020 | 240.65 | 242.36 | 238.73 | 242.12 | 3,012,583 | +1.41(+0.59%) |
Jun 19, 2020 | 245.73 | 245.97 | 239.60 | 240.70 | 6,292,632 | -1.76(-0.73%) |
Jun 18, 2020 | 241.16 | 243.22 | 240.30 | 242.47 | 3,496,556 | -0.34(-0.14%) |
Jun 17, 2020 | 245.40 | 245.48 | 242.29 | 242.81 | 3,935,239 | -1.85(-0.76%) |
Jun 16, 2020 | 247.70 | 247.74 | 239.91 | 244.66 | 9,929,120 | +5.07(+2.12%) |
Jun 15, 2020 | 232.12 | 240.75 | 231.01 | 239.59 | 7,967,832 | +1.49(+0.63%) |
Jun 12, 2020 | 240.19 | 241.42 | 233.18 | 238.10 | 10,585,786 | +4.37(+1.87%) |
Jun 11, 2020 | 243.11 | 244.38 | 233.13 | 233.73 | 15,341,501 | -15.86(-6.35%) |
Jun 10, 2020 | 253.36 | 254.27 | 249.59 | 249.59 | 7,028,263 | -3.94(-1.55%) |
Jun 09, 2020 | 253.40 | 255.05 | 252.37 | 253.53 | 4,988,724 | -2.69(-1.05%) |
Jun 08, 2020 | 253.09 | 256.31 | 253.09 | 256.22 | 5,024,517 | +4.40(+1.75%) |
Jun 05, 2020 | 250.77 | 254.06 | 250.20 | 251.82 | 8,482,689 | +7.61(+3.12%) |
Jun 04, 2020 | 243.32 | 245.23 | 242.41 | 244.21 | 4,232,434 | +0.15(+0.06%) |
Jun 03, 2020 | 241.45 | 244.83 | 240.81 | 244.06 | 5,581,395 | +4.93(+2.06%) |
Jun 02, 2020 | 237.92 | 239.19 | 237.14 | 239.13 | 3,268,733 | +3.64(+1.55%) |