Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 293.64 | 296.56 | 291.24 | 292.89 | 17,355,406 | -0.46(-0.16%) |
Aug 28, 2020 | 294.69 | 296.92 | 290.67 | 293.35 | 17,190,620 | +0.44(+0.15%) |
Aug 27, 2020 | 299.84 | 300.91 | 291.71 | 292.91 | 30,312,684 | -10.68(-3.52%) |
Aug 26, 2020 | 283.70 | 304.35 | 283.70 | 303.59 | 69,040,592 | +23.07(+8.22%) |
Aug 25, 2020 | 272.12 | 282.79 | 269.97 | 280.52 | 42,151,912 | +9.42(+3.47%) |
Aug 24, 2020 | 270.78 | 276.96 | 268.49 | 271.10 | 23,696,756 | +4.38(+1.64%) |
Aug 21, 2020 | 268.40 | 270.20 | 266.14 | 266.73 | 15,555,087 | -2.00(-0.74%) |
Aug 20, 2020 | 261.22 | 269.34 | 261.18 | 268.73 | 20,315,876 | +6.41(+2.44%) |
Aug 19, 2020 | 261.11 | 267.63 | 261.07 | 262.31 | 23,301,332 | +0.25(+0.10%) |
Aug 18, 2020 | 260.67 | 264.87 | 258.99 | 262.06 | 18,703,550 | +1.18(+0.45%) |
Aug 17, 2020 | 262.22 | 263.82 | 259.12 | 260.88 | 13,357,929 | -0.08(-0.03%) |
Aug 14, 2020 | 262.02 | 262.37 | 258.41 | 260.96 | 14,808,395 | -0.06(-0.02%) |
Aug 13, 2020 | 261.27 | 264.88 | 259.30 | 261.02 | 17,378,676 | +1.41(+0.54%) |
Aug 12, 2020 | 258.70 | 263.62 | 257.84 | 259.62 | 21,441,978 | +3.76(+1.47%) |
Aug 11, 2020 | 259.90 | 265.64 | 254.86 | 255.86 | 28,254,406 | -6.86(-2.61%) |
Aug 10, 2020 | 267.76 | 273.57 | 259.42 | 262.72 | 30,270,068 | -5.43(-2.03%) |
Aug 07, 2020 | 263.80 | 278.59 | 263.15 | 268.15 | 72,843,512 | +3.16(+1.19%) |
Aug 06, 2020 | 248.78 | 266.32 | 248.40 | 265.00 | 45,275,484 | +16.14(+6.49%) |
Aug 05, 2020 | 249.93 | 252.00 | 247.51 | 248.86 | 13,091,031 | -0.71(-0.28%) |
Aug 04, 2020 | 251.29 | 252.53 | 247.17 | 249.56 | 17,198,120 | -2.13(-0.85%) |
Aug 03, 2020 | 252.38 | 255.13 | 250.06 | 251.69 | 23,154,846 | -1.71(-0.67%) |
Jul 31, 2020 | 255.55 | 255.58 | 248.74 | 253.40 | 53,086,264 | +19.15(+8.17%) |
Jul 30, 2020 | 229.98 | 234.64 | 228.76 | 234.25 | 20,543,686 | +1.21(+0.52%) |
Jul 29, 2020 | 230.90 | 233.45 | 230.07 | 233.04 | 13,587,894 | +3.17(+1.38%) |
Jul 28, 2020 | 234.38 | 234.71 | 229.59 | 229.88 | 14,178,098 | -3.38(-1.45%) |
Jul 27, 2020 | 231.22 | 234.70 | 230.59 | 233.25 | 13,169,854 | +2.79(+1.21%) |
Jul 24, 2020 | 229.95 | 233.24 | 226.66 | 230.47 | 18,345,244 | -1.89(-0.81%) |
Jul 23, 2020 | 239.38 | 242.16 | 231.50 | 232.35 | 21,782,572 | -7.26(-3.03%) |
Jul 22, 2020 | 240.00 | 241.64 | 237.87 | 239.62 | 15,437,893 | -1.88(-0.78%) |
Jul 21, 2020 | 245.96 | 246.65 | 239.83 | 241.49 | 19,416,622 | -3.67(-1.50%) |
Jul 20, 2020 | 239.81 | 245.79 | 235.38 | 245.16 | 20,888,774 | +3.39(+1.40%) |
Jul 17, 2020 | 240.75 | 243.90 | 237.61 | 241.77 | 18,171,660 | +1.10(+0.46%) |
Jul 16, 2020 | 237.75 | 241.50 | 236.08 | 240.68 | 18,890,732 | +0.65(+0.27%) |
Jul 15, 2020 | 241.29 | 244.56 | 237.80 | 240.03 | 19,143,334 | +0.55(+0.23%) |
Jul 14, 2020 | 236.51 | 240.07 | 231.78 | 239.48 | 23,393,958 | +0.73(+0.31%) |
Jul 13, 2020 | 246.82 | 249.88 | 238.17 | 238.75 | 24,687,784 | -6.06(-2.48%) |
Jul 10, 2020 | 243.42 | 245.23 | 239.07 | 244.81 | 23,007,084 | +0.57(+0.23%) |
Jul 09, 2020 | 244.74 | 246.26 | 238.99 | 244.24 | 22,191,382 | +0.20(+0.08%) |
Jul 08, 2020 | 237.86 | 246.73 | 236.34 | 244.04 | 29,812,878 | +5.79(+2.43%) |
Jul 07, 2020 | 239.16 | 247.39 | 238.25 | 238.25 | 27,898,002 | -1.78(-0.74%) |
Jul 06, 2020 | 233.51 | 240.15 | 232.02 | 240.03 | 26,220,374 | +6.85(+2.94%) |
Jul 02, 2020 | 238.75 | 239.75 | 232.36 | 233.17 | 30,666,102 | -4.12(-1.74%) |
Jul 01, 2020 | 228.26 | 238.75 | 227.32 | 237.30 | 43,430,524 | +10.47(+4.62%) |
Jun 30, 2020 | 220.36 | 227.26 | 218.24 | 226.83 | 33,946,252 | +6.42(+2.91%) |
Jun 29, 2020 | 209.53 | 220.52 | 206.89 | 220.41 | 58,547,960 | +4.56(+2.11%) |
Jun 26, 2020 | 232.39 | 232.84 | 215.17 | 215.85 | 76,424,904 | -19.58(-8.32%) |
Jun 25, 2020 | 234.37 | 237.05 | 232.49 | 235.43 | 18,684,290 | +1.66(+0.71%) |
Jun 24, 2020 | 240.94 | 242.96 | 232.43 | 233.77 | 20,843,270 | -8.21(-3.39%) |
Jun 23, 2020 | 241.02 | 244.93 | 239.61 | 241.98 | 24,035,668 | +3.02(+1.26%) |
Jun 22, 2020 | 238.31 | 240.44 | 236.66 | 238.97 | 18,927,334 | +0.43(+0.18%) |
Jun 19, 2020 | 237.54 | 240.57 | 235.30 | 238.54 | 30,113,116 | +2.85(+1.21%) |
Jun 18, 2020 | 234.74 | 235.89 | 231.90 | 235.69 | 15,775,097 | +0.41(+0.17%) |
Jun 17, 2020 | 234.75 | 237.34 | 231.48 | 235.28 | 19,585,030 | -0.12(-0.05%) |
Jun 16, 2020 | 236.89 | 238.21 | 232.75 | 235.40 | 15,240,189 | +3.15(+1.35%) |
Jun 15, 2020 | 224.85 | 233.52 | 224.56 | 232.25 | 15,345,502 | +3.92(+1.72%) |
Jun 12, 2020 | 229.66 | 231.41 | 224.26 | 228.34 | 22,114,740 | +4.15(+1.85%) |
Jun 11, 2020 | 229.93 | 232.64 | 223.31 | 224.19 | 26,714,098 | -12.29(-5.20%) |
Jun 10, 2020 | 240.71 | 240.95 | 235.03 | 236.48 | 20,730,090 | -1.94(-0.81%) |
Jun 09, 2020 | 231.28 | 239.52 | 230.17 | 238.42 | 27,478,040 | +7.26(+3.14%) |
Jun 08, 2020 | 228.79 | 231.31 | 227.17 | 231.16 | 15,477,650 | +0.63(+0.27%) |
Jun 05, 2020 | 226.47 | 231.10 | 225.07 | 230.53 | 16,768,172 | +4.47(+1.98%) |
Jun 04, 2020 | 229.32 | 231.38 | 224.37 | 226.05 | 17,054,908 | -3.87(-1.68%) |
Jun 03, 2020 | 231.86 | 232.40 | 228.29 | 229.92 | 15,381,813 | -2.56(-1.10%) |
Jun 02, 2020 | 230.69 | 232.75 | 226.32 | 232.47 | 20,931,538 | +0.81(+0.35%) |