Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 294.44 | 296.48 | 288.14 | 290.77 | 545,952 | -2.59(-0.88%) |
Aug 28, 2020 | 288.00 | 298.85 | 287.05 | 293.36 | 602,000 | +7.66(+2.68%) |
Aug 27, 2020 | 290.00 | 293.00 | 284.80 | 285.70 | 652,372 | -5.06(-1.74%) |
Aug 26, 2020 | 286.82 | 294.07 | 286.13 | 290.76 | 728,792 | +6.73(+2.37%) |
Aug 25, 2020 | 281.20 | 285.32 | 277.66 | 284.03 | 524,679 | -1.05(-0.37%) |
Aug 24, 2020 | 292.40 | 295.97 | 278.35 | 285.08 | 806,134 | -6.49(-2.23%) |
Aug 21, 2020 | 290.38 | 297.53 | 287.73 | 291.57 | 1,020,700 | +1.19(+0.41%) |
Aug 20, 2020 | 287.49 | 292.00 | 285.90 | 290.38 | 523,782 | +1.90(+0.66%) |
Aug 19, 2020 | 292.00 | 292.58 | 284.02 | 288.48 | 444,941 | -2.36(-0.81%) |
Aug 18, 2020 | 294.58 | 295.00 | 288.68 | 290.84 | 540,818 | -1.51(-0.52%) |
Aug 17, 2020 | 287.56 | 293.90 | 284.71 | 292.35 | 592,973 | +7.93(+2.79%) |
Aug 14, 2020 | 287.00 | 288.98 | 281.71 | 284.42 | 347,300 | -2.55(-0.89%) |
Aug 13, 2020 | 280.30 | 291.33 | 280.30 | 286.97 | 603,033 | +7.81(+2.80%) |
Aug 12, 2020 | 281.85 | 285.82 | 275.89 | 279.16 | 956,635 | -4.79(-1.69%) |
Aug 11, 2020 | 266.90 | 288.46 | 264.00 | 283.95 | 2,258,156 | +18.53(+6.98%) |
Aug 10, 2020 | 270.81 | 271.28 | 254.65 | 265.42 | 1,944,500 | -3.58(-1.33%) |
Aug 07, 2020 | 285.00 | 285.02 | 260.16 | 269.00 | 1,491,800 | -18.29(-6.37%) |
Aug 06, 2020 | 292.38 | 293.00 | 280.29 | 287.29 | 701,802 | -3.65(-1.25%) |
Aug 05, 2020 | 292.96 | 297.85 | 288.23 | 290.94 | 1,203,036 | -4.95(-1.67%) |
Aug 04, 2020 | 300.01 | 302.00 | 289.20 | 295.89 | 2,550,692 | -9.47(-3.10%) |
Aug 03, 2020 | 292.38 | 306.46 | 290.00 | 305.36 | 1,796,449 | +15.09(+5.20%) |
Jul 31, 2020 | 287.71 | 291.11 | 282.01 | 290.27 | 1,073,800 | +8.78(+3.12%) |
Jul 30, 2020 | 281.53 | 287.00 | 279.02 | 281.49 | 536,152 | -1.85(-0.65%) |
Jul 29, 2020 | 280.36 | 288.00 | 278.87 | 283.34 | 805,193 | +7.54(+2.73%) |
Jul 28, 2020 | 277.68 | 280.74 | 273.81 | 275.80 | 476,911 | -2.02(-0.73%) |
Jul 27, 2020 | 272.08 | 279.74 | 270.43 | 277.82 | 603,302 | +9.57(+3.57%) |
Jul 24, 2020 | 268.09 | 275.15 | 263.09 | 268.25 | 674,900 | -7.13(-2.59%) |
Jul 23, 2020 | 282.45 | 291.67 | 270.13 | 275.38 | 1,312,510 | -6.45(-2.29%) |
Jul 22, 2020 | 286.14 | 290.89 | 280.40 | 281.83 | 857,547 | -4.05(-1.42%) |
Jul 21, 2020 | 278.19 | 287.87 | 271.04 | 285.88 | 1,770,817 | +11.28(+4.11%) |
Jul 20, 2020 | 258.50 | 275.31 | 258.50 | 274.60 | 937,492 | +16.55(+6.41%) |
Jul 17, 2020 | 258.44 | 260.00 | 250.63 | 258.05 | 903,500 | +6.68(+2.66%) |
Jul 16, 2020 | 256.21 | 257.00 | 248.04 | 251.37 | 893,444 | -5.84(-2.27%) |
Jul 15, 2020 | 261.18 | 263.00 | 249.85 | 257.21 | 1,461,637 | -5.37(-2.05%) |
Jul 14, 2020 | 260.00 | 266.27 | 249.16 | 262.58 | 1,265,229 | +2.36(+0.91%) |
Jul 13, 2020 | 286.00 | 286.62 | 258.89 | 260.22 | 1,786,544 | -24.28(-8.53%) |
Jul 10, 2020 | 296.45 | 299.74 | 282.11 | 284.50 | 1,274,700 | -11.14(-3.77%) |
Jul 09, 2020 | 296.50 | 299.26 | 288.86 | 295.64 | 883,769 | +1.32(+0.45%) |
Jul 08, 2020 | 288.93 | 297.48 | 288.93 | 294.32 | 965,980 | +7.59(+2.65%) |
Jul 07, 2020 | 290.79 | 295.18 | 286.10 | 286.73 | 804,151 | -4.06(-1.40%) |
Jul 06, 2020 | 290.54 | 298.92 | 284.18 | 290.79 | 1,134,505 | +3.16(+1.10%) |
Jul 02, 2020 | 290.00 | 294.98 | 285.75 | 287.63 | 873,600 | -2.68(-0.92%) |
Jul 01, 2020 | 284.00 | 295.19 | 280.58 | 290.31 | 813,429 | +5.30(+1.86%) |
Jun 30, 2020 | 274.00 | 287.65 | 273.02 | 285.01 | 1,204,724 | +14.05(+5.19%) |
Jun 29, 2020 | 288.03 | 288.81 | 267.67 | 270.96 | 2,019,972 | -18.33(-6.34%) |
Jun 26, 2020 | 283.81 | 296.39 | 277.08 | 289.29 | 2,834,700 | +9.81(+3.51%) |
Jun 25, 2020 | 269.24 | 279.75 | 265.21 | 279.48 | 794,165 | +11.90(+4.45%) |
Jun 24, 2020 | 281.01 | 287.54 | 260.59 | 267.58 | 1,570,513 | -10.90(-3.91%) |
Jun 23, 2020 | 288.98 | 288.98 | 276.94 | 278.48 | 1,086,659 | -9.19(-3.19%) |
Jun 22, 2020 | 280.08 | 289.86 | 279.15 | 287.67 | 1,365,325 | +11.50(+4.16%) |
Jun 19, 2020 | 285.50 | 287.71 | 275.30 | 276.17 | 1,433,400 | -8.77(-3.08%) |
Jun 18, 2020 | 273.00 | 285.00 | 273.00 | 284.94 | 1,365,331 | +12.37(+4.54%) |
Jun 17, 2020 | 280.00 | 285.72 | 269.84 | 272.57 | 1,244,010 | -4.84(-1.74%) |
Jun 16, 2020 | 273.26 | 281.63 | 266.75 | 277.41 | 996,968 | +7.16(+2.65%) |
Jun 15, 2020 | 261.00 | 271.26 | 259.22 | 270.25 | 921,442 | +8.37(+3.20%) |
Jun 12, 2020 | 261.73 | 269.20 | 257.20 | 261.88 | 710,700 | +4.71(+1.83%) |
Jun 11, 2020 | 270.00 | 273.80 | 256.59 | 257.17 | 947,710 | -17.79(-6.47%) |
Jun 10, 2020 | 262.06 | 276.03 | 261.75 | 274.96 | 1,180,063 | +16.53(+6.40%) |
Jun 09, 2020 | 264.99 | 269.30 | 258.02 | 258.43 | 596,927 | -2.76(-1.06%) |
Jun 08, 2020 | 252.00 | 261.74 | 246.82 | 261.19 | 993,398 | +8.31(+3.29%) |
Jun 05, 2020 | 252.64 | 253.38 | 245.66 | 252.88 | 1,170,400 | -1.18(-0.46%) |
Jun 04, 2020 | 270.00 | 272.87 | 251.00 | 254.06 | 1,140,142 | -16.87(-6.23%) |
Jun 03, 2020 | 274.00 | 278.46 | 269.03 | 270.93 | 700,810 | -3.03(-1.11%) |
Jun 02, 2020 | 280.00 | 281.00 | 267.13 | 273.96 | 882,340 | -5.40(-1.93%) |