Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 283.50 | 284.57 | 275.20 | 275.20 | 2,518 | -8.75(-3.08%) |
Aug 28, 2020 | 286.90 | 286.90 | 282.90 | 283.95 | 2,000 | +0.95(+0.34%) |
Aug 27, 2020 | 285.00 | 286.00 | 283.00 | 283.00 | 2,225 | +1.48(+0.53%) |
Aug 26, 2020 | 286.50 | 289.90 | 281.52 | 281.52 | 1,632 | -0.50(-0.18%) |
Aug 25, 2020 | 285.00 | 286.00 | 282.02 | 282.02 | 1,369 | -2.00(-0.70%) |
Aug 24, 2020 | 287.00 | 287.00 | 284.02 | 284.02 | 1,361 | -2.88(-1.00%) |
Aug 21, 2020 | 286.25 | 286.90 | 285.00 | 286.90 | 1,200 | +1.89(+0.66%) |
Aug 20, 2020 | 288.22 | 298.00 | 285.00 | 285.01 | 4,998 | +0.01(+0.00%) |
Aug 19, 2020 | 290.50 | 297.00 | 285.00 | 285.00 | 2,939 | -8.00(-2.73%) |
Aug 18, 2020 | 293.00 | 293.00 | 293.00 | 214 | +0.00(+0.00%) | |
Aug 17, 2020 | 293.00 | 293.00 | 293.00 | 293.00 | 648 | +5.50(+1.91%) |
Aug 14, 2020 | 287.50 | 287.50 | 287.50 | 287.50 | 300 | -3.48(-1.20%) |
Aug 13, 2020 | 286.00 | 292.00 | 286.00 | 290.98 | 1,832 | +4.98(+1.74%) |
Aug 12, 2020 | 288.00 | 289.19 | 285.00 | 286.00 | 4,477 | +2.90(+1.02%) |
Aug 11, 2020 | 287.00 | 288.00 | 283.10 | 283.10 | 5,069 | -2.90(-1.01%) |
Aug 10, 2020 | 285.00 | 287.23 | 284.00 | 286.00 | 5,947 | -24.10(-7.77%) |
Aug 07, 2020 | 315.00 | 315.00 | 308.99 | 310.10 | 1,300 | -4.90(-1.56%) |
Aug 06, 2020 | 296.99 | 317.01 | 296.99 | 315.00 | 6,031 | +20.00(+6.78%) |
Aug 05, 2020 | 280.43 | 295.00 | 280.43 | 295.00 | 773 | +1.66(+0.57%) |
Aug 04, 2020 | 293.34 | 293.34 | 293.34 | 293.34 | 750 | +6.00(+2.09%) |
Aug 03, 2020 | 287.34 | 287.34 | 287.34 | 287.34 | 498 | +3.34(+1.18%) |
Jul 31, 2020 | 284.00 | 284.00 | 284.00 | 284.00 | 800 | +0.99(+0.35%) |
Jul 30, 2020 | 283.02 | 283.02 | 283.00 | 283.01 | 1,145 | +3.13(+1.12%) |
Jul 29, 2020 | 297.94 | 297.94 | 279.88 | 279.88 | 1,643 | -7.12(-2.48%) |
Jul 28, 2020 | 287.88 | 289.36 | 287.00 | 287.00 | 2,743 | +0.00(+0.00%) |
Jul 27, 2020 | 289.54 | 289.54 | 286.95 | 287.00 | 632 | +2.00(+0.70%) |
Jul 24, 2020 | 285.00 | 285.00 | 285.00 | 285.00 | 500 | +3.48(+1.24%) |
Jul 23, 2020 | 285.00 | 285.00 | 281.52 | 281.52 | 999 | -3.49(-1.22%) |
Jul 22, 2020 | 286.00 | 287.00 | 285.01 | 285.01 | 2,494 | +0.00(+0.00%) |
Jul 21, 2020 | 281.00 | 285.01 | 280.59 | 285.01 | 2,359 | +7.01(+2.52%) |
Jul 20, 2020 | 280.00 | 280.05 | 278.00 | 278.00 | 1,811 | -0.25(-0.09%) |
Jul 17, 2020 | 275.20 | 278.77 | 275.20 | 278.25 | 1,200 | +0.84(+0.30%) |
Jul 16, 2020 | 280.44 | 285.00 | 277.41 | 277.41 | 2,831 | -1.09(-0.39%) |
Jul 15, 2020 | 283.90 | 283.90 | 278.50 | 278.50 | 1,352 | -0.30(-0.11%) |
Jul 14, 2020 | 275.50 | 278.80 | 275.00 | 278.80 | 1,095 | +0.80(+0.29%) |
Jul 13, 2020 | 276.00 | 280.00 | 276.00 | 278.00 | 2,132 | +1.85(+0.67%) |
Jul 10, 2020 | 276.15 | 276.15 | 276.15 | 276.15 | 600 | +6.30(+2.33%) |
Jul 09, 2020 | 262.55 | 270.06 | 261.72 | 269.85 | 3,894 | -0.15(-0.06%) |
Jul 08, 2020 | 270.00 | 270.00 | 270.00 | 270.00 | 731 | +0.50(+0.19%) |
Jul 07, 2020 | 270.00 | 272.00 | 269.50 | 269.50 | 2,250 | -0.50(-0.19%) |
Jul 06, 2020 | 270.00 | 274.00 | 270.00 | 270.00 | 1,817 | +2.61(+0.97%) |
Jul 02, 2020 | 260.00 | 267.40 | 260.00 | 267.39 | 1,600 | -5.61(-2.05%) |
Jul 01, 2020 | 270.00 | 273.00 | 270.00 | 273.00 | 1,520 | +3.00(+1.11%) |
Jun 30, 2020 | 278.50 | 278.50 | 270.00 | 270.00 | 1,405 | +4.00(+1.50%) |
Jun 29, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 1,295 | +3.79(+1.45%) |
Jun 26, 2020 | 271.00 | 271.00 | 262.21 | 262.21 | 19,700 | -10.93(-4.00%) |
Jun 25, 2020 | 266.40 | 273.14 | 266.40 | 273.14 | 1,262 | +7.14(+2.68%) |
Jun 24, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 640 | -9.10(-3.31%) |
Jun 23, 2020 | 279.00 | 279.00 | 275.10 | 275.10 | 1,090 | +1.00(+0.36%) |
Jun 22, 2020 | 274.10 | 274.10 | 274.10 | 274.10 | 609 | -4.90(-1.76%) |
Jun 19, 2020 | 280.00 | 280.00 | 279.00 | 279.00 | 3,800 | +4.00(+1.45%) |
Jun 18, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 491 | -4.00(-1.43%) |
Jun 17, 2020 | 280.00 | 281.00 | 278.39 | 279.00 | 4,814 | -1.00(-0.36%) |
Jun 16, 2020 | 279.97 | 285.00 | 279.89 | 280.00 | 9,551 | +0.60(+0.21%) |
Jun 15, 2020 | 270.00 | 279.40 | 270.00 | 279.40 | 1,526 | +4.00(+1.45%) |
Jun 12, 2020 | 270.49 | 275.40 | 270.00 | 275.40 | 2,100 | +11.40(+4.32%) |
Jun 11, 2020 | 257.00 | 264.00 | 257.00 | 264.00 | 1,800 | -12.80(-4.62%) |
Jun 10, 2020 | 276.80 | 276.80 | 276.80 | 276.80 | 582 | -3.00(-1.07%) |
Jun 09, 2020 | 275.00 | 279.80 | 275.00 | 279.80 | 890 | +1.78(+0.64%) |
Jun 08, 2020 | 278.02 | 278.02 | 278.02 | 278.02 | 979 | -6.48(-2.28%) |
Jun 05, 2020 | 279.70 | 284.50 | 270.00 | 284.50 | 11,500 | +9.37(+3.41%) |
Jun 04, 2020 | 270.00 | 275.13 | 270.00 | 275.13 | 714 | +1.33(+0.49%) |
Jun 03, 2020 | 273.80 | 273.80 | 273.80 | 273.80 | 992 | -6.20(-2.21%) |
Jun 02, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 2,411 | +0.00(+0.00%) |