Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |
Aug 03, 2020 | 286.76 | 288.00 | 282.61 | 286.78 | 2,782,963 | +0.78(+0.27%) |
Jul 31, 2020 | 286.62 | 286.90 | 281.52 | 285.99 | 4,143,317 | -2.31(-0.80%) |
Jul 30, 2020 | 284.95 | 289.47 | 282.32 | 288.31 | 2,334,765 | -1.37(-0.47%) |
Jul 29, 2020 | 284.75 | 292.58 | 283.37 | 289.68 | 2,829,600 | +6.38(+2.25%) |
Jul 28, 2020 | 281.37 | 284.69 | 280.72 | 283.30 | 2,389,900 | +1.26(+0.45%) |
Jul 27, 2020 | 281.88 | 285.38 | 280.88 | 282.05 | 2,181,444 | -2.07(-0.73%) |
Jul 24, 2020 | 286.51 | 287.41 | 282.64 | 284.11 | 2,557,494 | -2.06(-0.72%) |
Jul 23, 2020 | 291.11 | 291.40 | 284.57 | 286.17 | 2,506,650 | -3.53(-1.22%) |
Jul 22, 2020 | 287.96 | 289.89 | 285.07 | 289.70 | 2,049,394 | +1.51(+0.52%) |
Jul 21, 2020 | 288.12 | 289.98 | 286.31 | 288.19 | 2,478,133 | +1.56(+0.54%) |
Jul 20, 2020 | 289.78 | 291.49 | 285.62 | 286.63 | 2,514,886 | -2.90(-1.00%) |
Jul 17, 2020 | 291.95 | 293.73 | 289.27 | 289.54 | 3,193,877 | -0.59(-0.20%) |
Jul 16, 2020 | 288.10 | 293.62 | 286.35 | 290.12 | 4,070,110 | +2.91(+1.01%) |
Jul 15, 2020 | 284.43 | 293.46 | 282.10 | 287.21 | 5,416,338 | -4.20(-1.44%) |
Jul 14, 2020 | 281.30 | 292.57 | 280.26 | 291.42 | 4,480,461 | +8.32(+2.94%) |
Jul 13, 2020 | 275.90 | 287.64 | 275.59 | 283.09 | 4,512,679 | +8.01(+2.91%) |
Jul 10, 2020 | 277.93 | 277.93 | 271.18 | 275.08 | 2,532,086 | +0.07(+0.02%) |
Jul 09, 2020 | 278.74 | 282.00 | 271.56 | 275.02 | 3,240,767 | -6.85(-2.43%) |
Jul 08, 2020 | 280.86 | 284.18 | 279.29 | 281.87 | 2,103,752 | +1.66(+0.59%) |
Jul 07, 2020 | 283.99 | 286.73 | 279.54 | 280.20 | 2,197,489 | -5.82(-2.03%) |
Jul 06, 2020 | 286.20 | 286.66 | 282.73 | 286.02 | 2,535,185 | +4.30(+1.53%) |
Jul 02, 2020 | 283.84 | 286.28 | 280.70 | 281.72 | 2,087,644 | +0.50(+0.18%) |
Jul 01, 2020 | 279.43 | 283.75 | 278.87 | 281.22 | 2,439,284 | +2.63(+0.94%) |
Jun 30, 2020 | 272.57 | 280.01 | 271.71 | 278.60 | 3,104,750 | +4.90(+1.79%) |
Jun 29, 2020 | 272.46 | 276.07 | 270.72 | 273.69 | 2,494,786 | +2.72(+1.00%) |
Jun 26, 2020 | 278.78 | 280.14 | 269.97 | 270.98 | 5,339,221 | -8.82(-3.15%) |
Jun 25, 2020 | 272.30 | 280.33 | 270.20 | 279.80 | 3,294,452 | +6.65(+2.43%) |
Jun 24, 2020 | 277.69 | 280.63 | 269.74 | 273.15 | 3,599,211 | -7.95(-2.83%) |
Jun 23, 2020 | 277.71 | 282.69 | 274.93 | 281.10 | 4,259,554 | +4.66(+1.68%) |
Jun 22, 2020 | 273.72 | 276.75 | 270.39 | 276.44 | 2,299,824 | +1.35(+0.49%) |
Jun 19, 2020 | 278.11 | 280.08 | 274.78 | 275.09 | 5,471,770 | +0.95(+0.35%) |
Jun 18, 2020 | 273.15 | 274.42 | 269.55 | 274.14 | 3,109,726 | -1.05(-0.38%) |
Jun 17, 2020 | 277.54 | 277.54 | 273.90 | 275.19 | 2,698,645 | -0.38(-0.14%) |
Jun 16, 2020 | 277.86 | 279.87 | 270.34 | 275.57 | 4,514,545 | +6.32(+2.35%) |
Jun 15, 2020 | 261.48 | 269.93 | 257.43 | 269.25 | 4,779,071 | +1.06(+0.40%) |
Jun 12, 2020 | 273.36 | 276.60 | 262.12 | 268.19 | 5,759,451 | +1.33(+0.50%) |
Jun 11, 2020 | 285.31 | 285.31 | 264.09 | 266.85 | 7,058,530 | -20.71(-7.20%) |
Jun 10, 2020 | 290.56 | 291.85 | 284.84 | 287.56 | 3,504,367 | -3.25(-1.12%) |
Jun 09, 2020 | 291.46 | 294.05 | 289.05 | 290.81 | 3,255,223 | -0.25(-0.09%) |
Jun 08, 2020 | 290.28 | 297.05 | 289.61 | 291.07 | 4,928,317 | -2.23(-0.76%) |
Jun 05, 2020 | 285.91 | 295.58 | 282.62 | 293.30 | 5,905,648 | +12.95(+4.62%) |
Jun 04, 2020 | 285.14 | 286.36 | 276.78 | 280.35 | 4,650,727 | -6.84(-2.38%) |
Jun 03, 2020 | 289.54 | 291.67 | 284.73 | 287.18 | 4,635,854 | -0.90(-0.31%) |
Jun 02, 2020 | 287.40 | 289.77 | 283.78 | 288.09 | 2,931,156 | +0.36(+0.12%) |