Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 246.21 | 248.08 | 244.89 | 245.99 | 554 | -20.32(-7.63%) |
Aug 28, 2020 | 266.00 | 266.62 | 265.20 | 266.31 | 200 | +2.39(+0.91%) |
Aug 27, 2020 | 264.29 | 264.67 | 262.09 | 263.93 | 1,258 | -4.68(-1.74%) |
Aug 26, 2020 | 267.01 | 269.52 | 267.01 | 268.61 | 510 | -14.00(-4.95%) |
Aug 25, 2020 | 280.00 | 284.36 | 277.91 | 282.61 | 597 | +5.41(+1.95%) |
Aug 24, 2020 | 277.72 | 278.76 | 277.10 | 277.20 | 1,586 | +5.27(+1.94%) |
Aug 21, 2020 | 272.84 | 272.84 | 270.85 | 271.93 | 1,000 | +2.76(+1.03%) |
Aug 20, 2020 | 266.35 | 269.17 | 266.35 | 269.17 | 169 | +3.70(+1.39%) |
Aug 19, 2020 | 267.35 | 267.35 | 265.40 | 265.47 | 585 | -5.81(-2.14%) |
Aug 18, 2020 | 270.50 | 272.82 | 269.98 | 271.28 | 123 | +1.28(+0.47%) |
Aug 17, 2020 | 265.70 | 270.00 | 265.50 | 270.00 | 1,877 | +2.60(+0.97%) |
Aug 14, 2020 | 267.44 | 268.20 | 266.48 | 267.40 | 700 | +9.90(+3.84%) |
Aug 13, 2020 | 257.00 | 258.50 | 256.33 | 257.50 | 397 | +5.20(+2.06%) |
Aug 12, 2020 | 249.00 | 252.95 | 249.00 | 252.30 | 738 | +5.81(+2.36%) |
Aug 11, 2020 | 248.81 | 249.00 | 246.49 | 246.49 | 404 | +8.58(+3.61%) |
Aug 10, 2020 | 237.12 | 237.91 | 236.50 | 237.91 | 100 | -0.09(-0.04%) |
Aug 07, 2020 | 240.00 | 240.00 | 237.55 | 238.00 | 100 | -0.49(-0.21%) |
Aug 06, 2020 | 237.80 | 238.58 | 237.00 | 238.49 | 458 | -4.76(-1.96%) |
Aug 05, 2020 | 239.58 | 244.16 | 239.58 | 243.25 | 187 | +6.85(+2.90%) |
Aug 04, 2020 | 238.96 | 238.96 | 234.30 | 236.40 | 407 | +1.88(+0.80%) |
Aug 03, 2020 | 240.50 | 240.50 | 232.96 | 234.52 | 254 | +0.20(+0.09%) |
Jul 31, 2020 | 238.50 | 238.50 | 233.23 | 234.32 | 300 | -4.48(-1.88%) |
Jul 30, 2020 | 240.50 | 240.50 | 235.56 | 238.80 | 118 | +2.93(+1.24%) |
Jul 29, 2020 | 234.92 | 237.73 | 234.92 | 235.87 | 4,196 | -0.13(-0.06%) |
Jul 28, 2020 | 235.97 | 238.38 | 235.77 | 236.00 | 626 | +2.00(+0.85%) |
Jul 27, 2020 | 232.47 | 234.00 | 232.47 | 234.00 | 408 | +4.75(+2.07%) |
Jul 24, 2020 | 232.14 | 232.14 | 227.88 | 229.25 | 1,200 | -3.69(-1.58%) |
Jul 23, 2020 | 232.68 | 234.90 | 232.50 | 232.94 | 650 | +0.44(+0.19%) |
Jul 22, 2020 | 235.00 | 235.00 | 231.00 | 232.50 | 1,555 | -0.50(-0.21%) |
Jul 21, 2020 | 231.57 | 234.58 | 231.57 | 233.00 | 1,794 | +3.61(+1.57%) |
Jul 20, 2020 | 223.65 | 229.43 | 223.65 | 229.39 | 901 | +0.77(+0.34%) |
Jul 17, 2020 | 228.51 | 229.51 | 227.40 | 228.62 | 900 | +6.61(+2.98%) |
Jul 16, 2020 | 223.03 | 224.50 | 221.00 | 222.01 | 629 | -6.99(-3.05%) |
Jul 15, 2020 | 233.23 | 240.12 | 226.78 | 229.00 | 2,853 | -1.21(-0.53%) |
Jul 14, 2020 | 227.90 | 230.21 | 227.25 | 230.21 | 138 | +0.99(+0.43%) |
Jul 13, 2020 | 239.50 | 239.50 | 229.22 | 229.22 | 1,306 | -11.28(-4.69%) |
Jul 10, 2020 | 247.00 | 247.00 | 239.37 | 240.50 | 1,200 | -12.79(-5.05%) |
Jul 09, 2020 | 250.54 | 258.90 | 250.54 | 253.29 | 1,911 | -0.50(-0.20%) |
Jul 08, 2020 | 251.70 | 253.79 | 251.35 | 253.79 | 187 | +12.92(+5.36%) |
Jul 07, 2020 | 240.00 | 244.66 | 239.57 | 240.87 | 549 | +4.07(+1.72%) |
Jul 06, 2020 | 234.77 | 236.80 | 232.95 | 236.80 | 1,355 | +12.80(+5.71%) |
Jul 02, 2020 | 220.00 | 225.25 | 220.00 | 224.00 | 1,700 | +1.43(+0.64%) |
Jul 01, 2020 | 223.58 | 223.58 | 220.84 | 222.57 | 630 | +3.41(+1.56%) |
Jun 30, 2020 | 220.81 | 220.81 | 218.31 | 219.16 | 786 | -4.83(-2.16%) |
Jun 29, 2020 | 223.13 | 224.82 | 222.67 | 223.99 | 346 | -3.77(-1.65%) |
Jun 26, 2020 | 236.00 | 236.00 | 227.32 | 227.76 | 2,400 | -2.56(-1.11%) |
Jun 25, 2020 | 233.38 | 233.38 | 228.50 | 230.32 | 2,018 | +0.66(+0.29%) |
Jun 24, 2020 | 240.00 | 240.00 | 227.50 | 229.66 | 727 | -5.30(-2.26%) |
Jun 23, 2020 | 232.50 | 236.50 | 232.50 | 234.96 | 1,180 | +2.16(+0.93%) |
Jun 22, 2020 | 231.87 | 234.11 | 230.90 | 232.80 | 645 | +3.29(+1.43%) |
Jun 19, 2020 | 231.93 | 232.17 | 229.50 | 229.51 | 600 | +1.76(+0.77%) |
Jun 18, 2020 | 229.89 | 230.14 | 227.75 | 227.75 | 214 | +3.63(+1.62%) |
Jun 17, 2020 | 224.37 | 224.87 | 223.33 | 224.12 | 184 | +1.36(+0.61%) |
Jun 16, 2020 | 227.15 | 227.15 | 222.06 | 222.76 | 2,069 | -0.34(-0.15%) |
Jun 15, 2020 | 219.00 | 223.82 | 219.00 | 223.10 | 2,458 | -5.79(-2.53%) |
Jun 12, 2020 | 228.25 | 230.08 | 226.09 | 228.89 | 1,700 | +2.39(+1.06%) |
Jun 11, 2020 | 225.09 | 232.25 | 224.63 | 226.50 | 431 | -12.75(-5.33%) |
Jun 10, 2020 | 238.30 | 239.39 | 235.51 | 239.25 | 325 | +1.46(+0.61%) |
Jun 09, 2020 | 244.23 | 247.00 | 235.48 | 237.79 | 1,085 | -11.21(-4.50%) |
Jun 08, 2020 | 249.52 | 249.52 | 247.18 | 249.00 | 405 | -2.00(-0.79%) |
Jun 05, 2020 | 248.38 | 251.86 | 248.35 | 251.00 | 1,400 | +4.00(+1.62%) |
Jun 04, 2020 | 253.37 | 253.37 | 246.01 | 247.00 | 725 | +0.08(+0.03%) |
Jun 03, 2020 | 245.00 | 248.30 | 237.00 | 246.92 | 1,476 | +7.87(+3.29%) |
Jun 02, 2020 | 237.18 | 239.05 | 236.88 | 239.05 | 2,009 | +8.55(+3.71%) |