Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 262.74 | 266.20 | 259.16 | 260.21 | 331,178 | -2.27(-0.86%) |
Aug 28, 2020 | 257.28 | 262.81 | 257.28 | 262.48 | 177,496 | +5.31(+2.06%) |
Aug 27, 2020 | 263.25 | 263.25 | 255.78 | 257.17 | 320,432 | -5.40(-2.06%) |
Aug 26, 2020 | 265.06 | 265.66 | 259.94 | 262.57 | 232,004 | -1.97(-0.74%) |
Aug 25, 2020 | 261.71 | 264.80 | 261.71 | 264.54 | 236,490 | +3.37(+1.29%) |
Aug 24, 2020 | 268.65 | 268.80 | 259.12 | 261.17 | 275,882 | -4.52(-1.70%) |
Aug 21, 2020 | 263.80 | 266.46 | 261.35 | 265.69 | 161,276 | +1.89(+0.72%) |
Aug 20, 2020 | 264.82 | 267.75 | 262.34 | 263.80 | 279,968 | -3.58(-1.34%) |
Aug 19, 2020 | 269.06 | 271.64 | 266.45 | 267.38 | 238,607 | -0.89(-0.33%) |
Aug 18, 2020 | 274.09 | 275.08 | 267.90 | 268.27 | 259,923 | -5.82(-2.13%) |
Aug 17, 2020 | 271.99 | 275.32 | 271.12 | 274.09 | 211,970 | +5.38(+2.00%) |
Aug 14, 2020 | 272.94 | 274.52 | 267.51 | 268.72 | 168,667 | -3.18(-1.17%) |
Aug 13, 2020 | 272.75 | 275.13 | 270.11 | 271.89 | 194,348 | -0.86(-0.31%) |
Aug 12, 2020 | 266.19 | 273.06 | 264.46 | 272.75 | 227,562 | +9.57(+3.63%) |
Aug 11, 2020 | 262.64 | 268.26 | 259.88 | 263.18 | 306,045 | -1.91(-0.72%) |
Aug 10, 2020 | 270.91 | 271.95 | 263.98 | 265.09 | 309,611 | -6.42(-2.36%) |
Aug 07, 2020 | 274.63 | 276.14 | 266.87 | 271.51 | 231,391 | -3.67(-1.33%) |
Aug 06, 2020 | 270.11 | 275.28 | 269.83 | 275.19 | 280,628 | +4.35(+1.60%) |
Aug 05, 2020 | 269.93 | 271.03 | 263.74 | 270.84 | 376,922 | +2.36(+0.88%) |
Aug 04, 2020 | 260.83 | 268.70 | 260.83 | 268.48 | 292,904 | +6.99(+2.67%) |
Aug 03, 2020 | 261.72 | 265.86 | 260.35 | 261.49 | 324,085 | +3.34(+1.29%) |
Jul 31, 2020 | 264.59 | 264.90 | 253.75 | 258.15 | 361,972 | -4.62(-1.76%) |
Jul 30, 2020 | 254.62 | 264.75 | 254.62 | 262.76 | 346,260 | +5.72(+2.22%) |
Jul 29, 2020 | 246.23 | 257.45 | 243.53 | 257.05 | 706,403 | +15.98(+6.63%) |
Jul 28, 2020 | 246.97 | 247.09 | 240.74 | 241.07 | 302,356 | -6.24(-2.52%) |
Jul 27, 2020 | 242.10 | 248.31 | 242.03 | 247.32 | 312,297 | +8.53(+3.57%) |
Jul 24, 2020 | 236.92 | 243.18 | 232.89 | 238.78 | 423,875 | -0.07(-0.03%) |
Jul 23, 2020 | 243.46 | 245.77 | 236.82 | 238.85 | 356,236 | -3.96(-1.63%) |
Jul 22, 2020 | 243.07 | 245.01 | 239.67 | 242.81 | 272,406 | +0.54(+0.22%) |
Jul 21, 2020 | 247.43 | 248.38 | 241.12 | 242.27 | 282,513 | -3.75(-1.52%) |
Jul 20, 2020 | 242.88 | 247.20 | 242.29 | 246.02 | 249,964 | +3.06(+1.26%) |
Jul 17, 2020 | 241.00 | 244.77 | 239.24 | 242.96 | 186,119 | +3.78(+1.58%) |
Jul 16, 2020 | 238.72 | 240.64 | 235.83 | 239.18 | 141,941 | -1.15(-0.48%) |
Jul 15, 2020 | 243.79 | 244.71 | 235.36 | 240.33 | 297,848 | -2.73(-1.12%) |
Jul 14, 2020 | 235.32 | 243.62 | 230.61 | 243.06 | 336,718 | +6.92(+2.93%) |
Jul 13, 2020 | 244.72 | 249.07 | 235.66 | 236.14 | 229,556 | -5.35(-2.21%) |
Jul 10, 2020 | 244.95 | 245.16 | 238.82 | 241.49 | 225,232 | -1.53(-0.63%) |
Jul 09, 2020 | 243.61 | 244.77 | 237.85 | 243.02 | 443,436 | -0.50(-0.20%) |
Jul 08, 2020 | 240.47 | 243.52 | 237.42 | 243.52 | 233,526 | +5.84(+2.45%) |
Jul 07, 2020 | 236.15 | 241.46 | 235.14 | 237.68 | 314,503 | +1.81(+0.77%) |
Jul 06, 2020 | 235.72 | 237.11 | 233.59 | 235.87 | 300,333 | +4.88(+2.11%) |
Jul 02, 2020 | 231.42 | 234.14 | 229.24 | 230.99 | 272,865 | +1.54(+0.67%) |
Jul 01, 2020 | 230.09 | 232.32 | 226.47 | 229.45 | 533,716 | -1.41(-0.61%) |
Jun 30, 2020 | 224.65 | 231.31 | 224.04 | 230.86 | 377,283 | +6.87(+3.07%) |
Jun 29, 2020 | 218.77 | 224.25 | 217.95 | 224.00 | 417,246 | +4.09(+1.86%) |
Jun 26, 2020 | 222.98 | 225.27 | 216.32 | 219.90 | 676,575 | -2.27(-1.02%) |
Jun 25, 2020 | 215.11 | 222.36 | 209.87 | 222.17 | 345,459 | +8.41(+3.93%) |
Jun 24, 2020 | 219.53 | 220.97 | 211.81 | 213.76 | 297,368 | -6.33(-2.87%) |
Jun 23, 2020 | 222.56 | 227.22 | 219.31 | 220.09 | 305,456 | -0.21(-0.10%) |
Jun 22, 2020 | 218.16 | 220.46 | 214.61 | 220.30 | 324,707 | +4.69(+2.17%) |
Jun 19, 2020 | 219.61 | 219.64 | 212.89 | 215.62 | 612,169 | -1.13(-0.52%) |
Jun 18, 2020 | 219.36 | 220.60 | 216.59 | 216.75 | 239,469 | -2.25(-1.03%) |
Jun 17, 2020 | 219.75 | 221.60 | 216.33 | 218.99 | 390,532 | +1.86(+0.86%) |
Jun 16, 2020 | 219.10 | 223.04 | 214.95 | 217.13 | 359,722 | +3.48(+1.63%) |
Jun 15, 2020 | 203.94 | 214.56 | 202.72 | 213.66 | 425,550 | +5.66(+2.72%) |
Jun 12, 2020 | 210.19 | 212.86 | 202.69 | 208.00 | 394,772 | +2.92(+1.42%) |
Jun 11, 2020 | 216.76 | 217.63 | 204.99 | 205.08 | 451,102 | -18.32(-8.20%) |
Jun 10, 2020 | 221.33 | 226.43 | 220.75 | 223.40 | 257,547 | +3.24(+1.47%) |
Jun 09, 2020 | 220.25 | 222.01 | 217.88 | 220.17 | 294,411 | -3.03(-1.36%) |
Jun 08, 2020 | 230.38 | 230.38 | 221.68 | 223.20 | 328,614 | -5.36(-2.34%) |
Jun 05, 2020 | 226.01 | 232.24 | 226.01 | 228.56 | 581,200 | +5.90(+2.65%) |
Jun 04, 2020 | 218.57 | 223.16 | 218.57 | 222.66 | 348,332 | +1.62(+0.73%) |
Jun 03, 2020 | 215.43 | 222.87 | 215.40 | 221.03 | 408,222 | +7.72(+3.62%) |
Jun 02, 2020 | 207.64 | 213.58 | 205.08 | 213.31 | 274,831 | +5.91(+2.85%) |