Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 284.79 | 285.35 | 279.85 | 283.22 | 13,427,768 | -1.94(-0.68%) |
Aug 28, 2020 | 281.31 | 285.66 | 279.81 | 285.17 | 9,819,854 | +4.77(+1.70%) |
Aug 27, 2020 | 286.32 | 286.40 | 278.36 | 280.40 | 14,997,674 | -7.69(-2.67%) |
Aug 26, 2020 | 285.42 | 288.60 | 280.33 | 288.09 | 19,779,696 | +5.88(+2.08%) |
Aug 25, 2020 | 274.37 | 285.29 | 272.38 | 282.21 | 27,892,892 | +9.85(+3.62%) |
Aug 24, 2020 | 269.62 | 273.30 | 268.02 | 272.36 | 22,765,576 | +10.08(+3.85%) |
Aug 21, 2020 | 255.59 | 263.88 | 254.88 | 262.27 | 25,992,980 | +7.73(+3.04%) |
Aug 20, 2020 | 253.48 | 255.45 | 250.81 | 254.55 | 21,731,032 | -2.58(-1.01%) |
Aug 19, 2020 | 257.43 | 257.82 | 253.97 | 257.13 | 14,245,400 | +1.37(+0.54%) |
Aug 18, 2020 | 255.28 | 257.95 | 252.66 | 255.76 | 13,432,421 | +2.21(+0.87%) |
Aug 17, 2020 | 249.64 | 253.97 | 246.77 | 253.55 | 9,884,490 | +2.95(+1.18%) |
Aug 14, 2020 | 252.10 | 252.38 | 248.30 | 250.60 | 7,982,280 | +0.25(+0.10%) |
Aug 13, 2020 | 252.99 | 253.56 | 249.53 | 250.35 | 8,902,936 | -1.45(-0.58%) |
Aug 12, 2020 | 245.94 | 252.68 | 245.38 | 251.81 | 11,265,077 | +6.68(+2.73%) |
Aug 11, 2020 | 247.96 | 249.53 | 244.54 | 245.12 | 10,820,446 | +0.29(+0.12%) |
Aug 10, 2020 | 246.03 | 248.41 | 242.84 | 244.84 | 13,804,812 | -3.92(-1.57%) |
Aug 07, 2020 | 254.00 | 254.34 | 244.29 | 248.76 | 22,832,458 | -13.40(-5.11%) |
Aug 06, 2020 | 259.93 | 262.18 | 255.76 | 262.16 | 10,494,556 | +0.76(+0.29%) |
Aug 05, 2020 | 260.24 | 262.45 | 258.29 | 261.40 | 10,866,978 | +2.67(+1.03%) |
Aug 04, 2020 | 256.63 | 259.08 | 255.39 | 258.72 | 11,135,655 | +4.20(+1.65%) |
Aug 03, 2020 | 250.63 | 257.19 | 250.63 | 254.52 | 11,687,924 | +6.83(+2.76%) |
Jul 31, 2020 | 250.83 | 251.03 | 244.81 | 247.69 | 12,476,087 | -1.70(-0.68%) |
Jul 30, 2020 | 248.36 | 250.49 | 246.31 | 249.39 | 7,109,473 | +0.29(+0.12%) |
Jul 29, 2020 | 247.02 | 250.93 | 246.78 | 249.10 | 11,641,679 | +3.35(+1.36%) |
Jul 28, 2020 | 247.82 | 248.31 | 245.23 | 245.75 | 10,003,627 | -1.79(-0.72%) |
Jul 27, 2020 | 243.83 | 249.52 | 242.55 | 247.53 | 19,216,450 | +1.84(+0.75%) |
Jul 24, 2020 | 241.71 | 246.17 | 238.68 | 245.70 | 17,452,902 | -2.84(-1.14%) |
Jul 23, 2020 | 248.76 | 254.24 | 245.39 | 248.54 | 26,051,994 | +0.18(+0.07%) |
Jul 22, 2020 | 252.37 | 252.87 | 246.29 | 248.36 | 19,937,578 | -6.12(-2.40%) |
Jul 21, 2020 | 257.75 | 258.45 | 253.12 | 254.48 | 17,357,856 | +3.05(+1.21%) |
Jul 20, 2020 | 253.05 | 254.25 | 249.08 | 251.43 | 19,266,600 | +7.57(+3.10%) |
Jul 17, 2020 | 243.28 | 244.64 | 241.24 | 243.86 | 19,004,988 | +4.58(+1.91%) |
Jul 16, 2020 | 238.56 | 241.80 | 237.55 | 239.28 | 18,268,726 | -6.62(-2.69%) |
Jul 15, 2020 | 248.14 | 249.15 | 243.27 | 245.90 | 12,780,027 | +0.62(+0.25%) |
Jul 14, 2020 | 243.30 | 246.44 | 238.03 | 245.28 | 20,021,174 | -3.05(-1.23%) |
Jul 13, 2020 | 257.98 | 262.14 | 247.35 | 248.33 | 21,837,006 | -9.22(-3.58%) |
Jul 10, 2020 | 256.76 | 258.43 | 252.32 | 257.55 | 20,608,356 | -0.56(-0.22%) |
Jul 09, 2020 | 262.03 | 264.44 | 252.52 | 258.11 | 37,267,188 | +3.61(+1.42%) |
Jul 08, 2020 | 241.61 | 255.06 | 240.78 | 254.50 | 40,444,972 | +21.13(+9.05%) |
Jul 07, 2020 | 237.81 | 238.10 | 233.00 | 233.37 | 16,705,657 | -3.44(-1.45%) |
Jul 06, 2020 | 230.22 | 237.29 | 229.73 | 236.82 | 34,113,544 | +16.18(+7.33%) |
Jul 02, 2020 | 218.91 | 222.04 | 217.14 | 220.63 | 18,372,296 | +7.55(+3.54%) |
Jul 01, 2020 | 212.95 | 213.68 | 211.89 | 213.09 | 11,941,450 | +0.25(+0.12%) |
Jun 30, 2020 | 212.88 | 213.56 | 210.07 | 212.84 | 13,104,185 | +0.67(+0.32%) |
Jun 29, 2020 | 212.18 | 213.63 | 209.01 | 212.17 | 12,495,474 | -0.68(-0.32%) |
Jun 26, 2020 | 219.26 | 219.31 | 210.67 | 212.85 | 19,600,590 | -6.36(-2.90%) |
Jun 25, 2020 | 221.61 | 221.71 | 217.94 | 219.21 | 15,142,595 | -4.01(-1.79%) |
Jun 24, 2020 | 225.27 | 227.97 | 221.28 | 223.22 | 12,313,021 | -2.50(-1.11%) |
Jun 23, 2020 | 222.13 | 227.18 | 221.55 | 225.72 | 18,504,530 | +7.24(+3.32%) |
Jun 22, 2020 | 217.99 | 219.13 | 216.54 | 218.47 | 13,465,419 | +0.76(+0.35%) |
Jun 19, 2020 | 223.38 | 223.50 | 217.17 | 217.71 | 19,807,838 | -2.86(-1.30%) |
Jun 18, 2020 | 220.77 | 223.03 | 219.96 | 220.57 | 10,489,261 | -0.70(-0.32%) |
Jun 17, 2020 | 221.42 | 222.02 | 219.55 | 221.28 | 12,649,082 | +1.61(+0.73%) |
Jun 16, 2020 | 218.07 | 221.86 | 217.18 | 219.67 | 17,435,178 | +5.52(+2.58%) |
Jun 15, 2020 | 211.27 | 214.83 | 209.93 | 214.15 | 17,630,924 | -0.60(-0.28%) |
Jun 12, 2020 | 215.60 | 216.59 | 211.04 | 214.75 | 12,887,444 | +2.37(+1.11%) |
Jun 11, 2020 | 215.11 | 217.03 | 210.73 | 212.38 | 15,758,535 | -8.33(-3.77%) |
Jun 10, 2020 | 219.06 | 222.02 | 217.67 | 220.71 | 13,540,011 | +2.92(+1.34%) |
Jun 09, 2020 | 213.44 | 217.79 | 213.33 | 217.79 | 14,322,651 | +1.70(+0.79%) |
Jun 08, 2020 | 216.69 | 217.48 | 212.47 | 216.09 | 12,895,027 | -0.54(-0.25%) |
Jun 05, 2020 | 217.08 | 217.66 | 215.80 | 216.64 | 12,144,286 | +1.49(+0.69%) |
Jun 04, 2020 | 214.40 | 217.08 | 213.45 | 215.15 | 15,156,640 | -0.56(-0.26%) |
Jun 03, 2020 | 212.74 | 216.07 | 210.91 | 215.71 | 20,254,004 | +4.22(+2.00%) |
Jun 02, 2020 | 204.46 | 211.72 | 204.42 | 211.49 | 22,773,844 | +7.66(+3.76%) |