Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 270.42 | 274.18 | 267.43 | 267.59 | 657,353 | -4.12(-1.52%) |
Aug 28, 2020 | 268.62 | 272.03 | 268.41 | 271.71 | 549,045 | +3.67(+1.37%) |
Aug 27, 2020 | 270.01 | 270.24 | 267.40 | 268.04 | 465,827 | -1.11(-0.41%) |
Aug 26, 2020 | 264.08 | 270.58 | 263.58 | 269.15 | 631,346 | +4.16(+1.57%) |
Aug 25, 2020 | 264.77 | 266.56 | 263.55 | 264.99 | 530,097 | +1.62(+0.62%) |
Aug 24, 2020 | 265.14 | 265.29 | 262.94 | 263.37 | 509,042 | +1.11(+0.42%) |
Aug 21, 2020 | 261.35 | 262.76 | 258.97 | 262.26 | 637,294 | +0.34(+0.13%) |
Aug 20, 2020 | 260.10 | 262.21 | 259.56 | 261.92 | 470,069 | -0.81(-0.31%) |
Aug 19, 2020 | 264.80 | 264.80 | 262.24 | 262.73 | 527,345 | +0.55(+0.21%) |
Aug 18, 2020 | 266.03 | 266.88 | 261.80 | 262.18 | 834,374 | -2.94(-1.11%) |
Aug 17, 2020 | 267.15 | 268.55 | 264.69 | 265.12 | 924,096 | -0.24(-0.09%) |
Aug 14, 2020 | 264.07 | 267.40 | 263.40 | 265.36 | 1,110,869 | +1.38(+0.52%) |
Aug 13, 2020 | 260.28 | 264.14 | 260.18 | 263.97 | 828,148 | +2.66(+1.02%) |
Aug 12, 2020 | 260.03 | 263.10 | 258.75 | 261.31 | 824,993 | +3.48(+1.35%) |
Aug 11, 2020 | 258.30 | 260.66 | 257.14 | 257.83 | 1,056,133 | +0.33(+0.13%) |
Aug 10, 2020 | 257.08 | 258.00 | 255.36 | 257.50 | 1,070,895 | -0.41(-0.16%) |
Aug 07, 2020 | 259.41 | 259.41 | 255.63 | 257.91 | 941,033 | -1.19(-0.46%) |
Aug 06, 2020 | 259.72 | 260.92 | 257.33 | 259.10 | 1,412,966 | -1.49(-0.57%) |
Aug 05, 2020 | 257.42 | 263.73 | 257.35 | 260.60 | 1,822,513 | +4.62(+1.80%) |
Aug 04, 2020 | 253.00 | 257.24 | 251.38 | 255.98 | 2,255,662 | +1.07(+0.42%) |
Aug 03, 2020 | 263.76 | 264.27 | 254.84 | 254.91 | 1,890,577 | -7.53(-2.87%) |
Jul 31, 2020 | 261.51 | 262.54 | 257.33 | 262.44 | 1,688,531 | +1.67(+0.64%) |
Jul 30, 2020 | 261.88 | 263.15 | 259.28 | 260.77 | 1,138,301 | -3.70(-1.40%) |
Jul 29, 2020 | 264.80 | 268.02 | 264.08 | 264.47 | 1,235,520 | -0.38(-0.14%) |
Jul 28, 2020 | 269.63 | 269.84 | 264.73 | 264.85 | 846,885 | -4.98(-1.85%) |
Jul 27, 2020 | 268.86 | 272.01 | 267.59 | 269.83 | 1,176,582 | +2.92(+1.09%) |
Jul 24, 2020 | 267.32 | 268.59 | 264.93 | 266.91 | 1,162,093 | -1.58(-0.59%) |
Jul 23, 2020 | 265.01 | 274.51 | 265.01 | 268.50 | 1,440,268 | -2.07(-0.77%) |
Jul 22, 2020 | 265.91 | 271.27 | 265.21 | 270.57 | 896,202 | +4.69(+1.76%) |
Jul 21, 2020 | 266.44 | 267.96 | 265.44 | 265.88 | 1,155,325 | -0.44(-0.16%) |
Jul 20, 2020 | 268.69 | 270.92 | 263.69 | 266.32 | 1,133,263 | -2.87(-1.06%) |
Jul 17, 2020 | 264.61 | 270.44 | 263.34 | 269.18 | 2,142,337 | +6.24(+2.37%) |
Jul 16, 2020 | 259.28 | 263.69 | 258.89 | 262.95 | 2,459,910 | +4.78(+1.85%) |
Jul 15, 2020 | 258.88 | 261.22 | 257.37 | 258.17 | 1,449,464 | +0.90(+0.35%) |
Jul 14, 2020 | 250.87 | 257.78 | 249.98 | 257.27 | 2,173,794 | +6.08(+2.42%) |
Jul 13, 2020 | 252.77 | 257.01 | 250.45 | 251.19 | 1,289,754 | +1.06(+0.42%) |
Jul 10, 2020 | 249.42 | 250.72 | 247.06 | 250.13 | 1,039,222 | +1.46(+0.59%) |
Jul 09, 2020 | 248.14 | 249.05 | 243.49 | 248.67 | 1,642,991 | +1.66(+0.67%) |
Jul 08, 2020 | 243.91 | 253.49 | 243.53 | 247.02 | 3,050,520 | +4.27(+1.76%) |
Jul 07, 2020 | 230.59 | 242.88 | 230.43 | 242.75 | 2,930,083 | +14.85(+6.52%) |
Jul 06, 2020 | 229.20 | 229.79 | 224.19 | 227.90 | 1,235,896 | +1.36(+0.60%) |
Jul 02, 2020 | 224.47 | 226.85 | 224.25 | 226.53 | 1,455,893 | +3.36(+1.51%) |
Jul 01, 2020 | 221.48 | 224.18 | 219.16 | 223.18 | 1,145,814 | +2.10(+0.95%) |
Jun 30, 2020 | 216.22 | 222.53 | 216.08 | 221.08 | 1,686,867 | +3.84(+1.77%) |
Jun 29, 2020 | 217.24 | 218.44 | 214.68 | 217.24 | 1,091,016 | +2.36(+1.10%) |
Jun 26, 2020 | 215.38 | 216.71 | 213.44 | 214.88 | 1,366,032 | -1.17(-0.54%) |
Jun 25, 2020 | 212.08 | 216.37 | 210.07 | 216.05 | 945,064 | +3.79(+1.78%) |
Jun 24, 2020 | 215.76 | 217.59 | 209.40 | 212.26 | 1,279,009 | -5.42(-2.49%) |
Jun 23, 2020 | 217.95 | 218.80 | 215.33 | 217.68 | 1,071,931 | +2.39(+1.11%) |
Jun 22, 2020 | 214.05 | 216.34 | 212.68 | 215.29 | 732,829 | +0.87(+0.41%) |
Jun 19, 2020 | 220.28 | 220.28 | 214.31 | 214.42 | 1,521,011 | -2.37(-1.09%) |
Jun 18, 2020 | 216.29 | 218.11 | 215.08 | 216.79 | 745,119 | +0.60(+0.28%) |
Jun 17, 2020 | 218.63 | 219.00 | 215.55 | 216.19 | 564,453 | -0.54(-0.25%) |
Jun 16, 2020 | 219.62 | 220.97 | 215.42 | 216.72 | 1,059,575 | +0.94(+0.43%) |
Jun 15, 2020 | 209.40 | 217.05 | 208.65 | 215.78 | 779,063 | +1.79(+0.84%) |
Jun 12, 2020 | 217.49 | 218.52 | 209.98 | 213.99 | 938,330 | +1.78(+0.84%) |
Jun 11, 2020 | 221.59 | 222.58 | 211.80 | 212.21 | 1,504,864 | -13.46(-5.96%) |
Jun 10, 2020 | 229.39 | 229.92 | 225.33 | 225.66 | 687,478 | -2.74(-1.20%) |
Jun 09, 2020 | 225.23 | 228.79 | 223.81 | 228.40 | 1,114,196 | +1.17(+0.52%) |
Jun 08, 2020 | 224.82 | 227.45 | 223.96 | 227.23 | 976,865 | +0.91(+0.40%) |
Jun 05, 2020 | 227.46 | 227.92 | 225.27 | 226.32 | 1,365,263 | +4.20(+1.89%) |
Jun 04, 2020 | 225.20 | 226.54 | 221.34 | 222.12 | 1,329,353 | -4.09(-1.81%) |
Jun 03, 2020 | 224.84 | 228.17 | 223.41 | 226.21 | 932,617 | +2.88(+1.29%) |
Jun 02, 2020 | 220.82 | 223.45 | 220.16 | 223.33 | 1,025,485 | +2.46(+1.11%) |