Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 260.57 | 262.11 | 258.62 | 260.60 | 4,489,901 | -1.14(-0.44%) |
Aug 28, 2020 | 263.59 | 264.07 | 260.36 | 261.75 | 3,390,795 | -2.14(-0.81%) |
Aug 27, 2020 | 267.17 | 267.83 | 261.99 | 263.89 | 3,751,427 | -3.02(-1.13%) |
Aug 26, 2020 | 263.06 | 267.08 | 261.73 | 266.90 | 4,374,111 | +5.30(+2.03%) |
Aug 25, 2020 | 262.64 | 262.83 | 259.55 | 261.60 | 3,121,814 | -0.57(-0.22%) |
Aug 24, 2020 | 260.56 | 262.26 | 257.75 | 262.17 | 4,843,683 | +3.22(+1.24%) |
Aug 21, 2020 | 255.97 | 259.24 | 254.55 | 258.95 | 6,020,107 | +2.33(+0.91%) |
Aug 20, 2020 | 256.49 | 257.74 | 255.48 | 256.62 | 3,858,687 | -1.99(-0.77%) |
Aug 19, 2020 | 262.82 | 263.28 | 257.76 | 258.61 | 5,453,488 | -1.96(-0.75%) |
Aug 18, 2020 | 264.13 | 265.67 | 258.77 | 260.57 | 7,581,820 | -2.96(-1.12%) |
Aug 17, 2020 | 260.02 | 264.43 | 259.26 | 263.53 | 6,082,824 | +7.03(+2.74%) |
Aug 14, 2020 | 257.04 | 257.82 | 255.25 | 256.50 | 2,723,923 | -1.01(-0.39%) |
Aug 13, 2020 | 257.06 | 258.42 | 255.76 | 257.51 | 2,408,482 | +0.07(+0.03%) |
Aug 12, 2020 | 255.77 | 258.71 | 253.22 | 257.44 | 4,231,728 | +6.09(+2.42%) |
Aug 11, 2020 | 253.88 | 255.42 | 250.88 | 251.35 | 3,632,187 | +0.17(+0.07%) |
Aug 10, 2020 | 249.06 | 251.42 | 248.49 | 251.18 | 2,617,499 | +2.82(+1.14%) |
Aug 07, 2020 | 247.41 | 251.35 | 246.68 | 248.35 | 3,113,086 | +2.08(+0.84%) |
Aug 06, 2020 | 243.74 | 247.25 | 243.68 | 246.28 | 2,409,690 | +1.73(+0.71%) |
Aug 05, 2020 | 245.38 | 245.38 | 243.09 | 244.55 | 2,147,983 | -0.36(-0.15%) |
Aug 04, 2020 | 243.77 | 244.92 | 241.22 | 244.91 | 2,431,875 | +1.54(+0.63%) |
Aug 03, 2020 | 243.86 | 245.55 | 242.89 | 243.36 | 2,585,605 | +0.63(+0.26%) |
Jul 31, 2020 | 242.28 | 244.26 | 238.27 | 242.73 | 3,981,649 | -0.75(-0.31%) |
Jul 30, 2020 | 240.76 | 244.43 | 239.13 | 243.48 | 2,566,674 | +1.51(+0.62%) |
Jul 29, 2020 | 242.10 | 244.21 | 241.52 | 241.97 | 3,142,258 | -0.57(-0.23%) |
Jul 28, 2020 | 245.54 | 246.00 | 241.98 | 242.54 | 2,435,432 | -1.96(-0.80%) |
Jul 27, 2020 | 242.36 | 245.65 | 242.36 | 244.49 | 2,638,062 | +1.93(+0.80%) |
Jul 24, 2020 | 242.32 | 244.01 | 240.44 | 242.56 | 3,264,355 | +1.37(+0.57%) |
Jul 23, 2020 | 244.84 | 244.84 | 239.36 | 241.19 | 2,931,204 | -1.24(-0.51%) |
Jul 22, 2020 | 240.08 | 242.82 | 239.54 | 242.44 | 3,005,973 | +2.51(+1.05%) |
Jul 21, 2020 | 239.19 | 241.25 | 238.37 | 239.92 | 2,669,154 | +2.06(+0.87%) |
Jul 20, 2020 | 236.83 | 238.81 | 235.90 | 237.87 | 2,679,106 | -0.19(-0.08%) |
Jul 17, 2020 | 237.74 | 238.30 | 235.63 | 238.06 | 3,385,107 | +2.10(+0.89%) |
Jul 16, 2020 | 234.75 | 238.17 | 234.05 | 235.96 | 2,746,359 | +0.26(+0.11%) |
Jul 15, 2020 | 237.84 | 238.89 | 233.28 | 235.70 | 4,750,261 | +0.01(+0.00%) |
Jul 14, 2020 | 230.00 | 236.05 | 227.16 | 235.69 | 5,044,304 | +7.47(+3.27%) |
Jul 13, 2020 | 230.32 | 235.75 | 227.74 | 228.22 | 4,852,303 | -0.45(-0.20%) |
Jul 10, 2020 | 227.00 | 228.87 | 225.49 | 228.67 | 3,002,616 | +1.97(+0.87%) |
Jul 09, 2020 | 228.26 | 229.03 | 225.23 | 226.70 | 3,274,140 | -1.11(-0.49%) |
Jul 08, 2020 | 226.62 | 228.38 | 225.11 | 227.81 | 2,508,817 | +1.66(+0.74%) |
Jul 07, 2020 | 226.16 | 229.28 | 225.89 | 226.15 | 3,201,530 | -2.01(-0.88%) |
Jul 06, 2020 | 228.81 | 229.94 | 225.86 | 228.16 | 3,425,843 | +0.96(+0.42%) |
Jul 02, 2020 | 230.34 | 230.67 | 226.67 | 227.20 | 3,685,675 | +0.32(+0.14%) |
Jul 01, 2020 | 228.25 | 228.87 | 225.76 | 226.88 | 4,021,885 | -2.16(-0.94%) |
Jun 30, 2020 | 225.82 | 230.08 | 224.99 | 229.03 | 4,948,572 | +4.01(+1.78%) |
Jun 29, 2020 | 221.86 | 225.37 | 219.74 | 225.02 | 3,793,347 | +4.67(+2.12%) |
Jun 26, 2020 | 224.32 | 225.00 | 219.65 | 220.35 | 5,471,691 | -3.99(-1.78%) |
Jun 25, 2020 | 223.81 | 225.23 | 221.44 | 224.34 | 3,213,158 | -0.69(-0.30%) |
Jun 24, 2020 | 226.56 | 228.83 | 221.92 | 225.03 | 4,235,121 | -3.82(-1.67%) |
Jun 23, 2020 | 231.31 | 231.71 | 228.69 | 228.85 | 3,393,078 | +1.05(+0.46%) |
Jun 22, 2020 | 224.64 | 228.62 | 224.46 | 227.80 | 4,171,210 | +2.29(+1.02%) |
Jun 19, 2020 | 231.40 | 232.50 | 225.26 | 225.50 | 12,156,811 | -2.34(-1.03%) |
Jun 18, 2020 | 227.98 | 230.17 | 225.94 | 227.84 | 3,660,362 | -1.50(-0.65%) |
Jun 17, 2020 | 231.10 | 232.79 | 228.64 | 229.34 | 4,629,944 | +0.82(+0.36%) |
Jun 16, 2020 | 228.02 | 230.08 | 222.05 | 228.52 | 5,790,058 | +7.85(+3.56%) |
Jun 15, 2020 | 217.25 | 221.45 | 214.22 | 220.67 | 6,838,083 | -1.00(-0.45%) |
Jun 12, 2020 | 222.23 | 225.27 | 216.73 | 221.66 | 5,729,602 | +2.72(+1.24%) |
Jun 11, 2020 | 227.53 | 229.13 | 218.27 | 218.94 | 7,175,410 | -13.70(-5.89%) |
Jun 10, 2020 | 235.38 | 237.06 | 232.43 | 232.64 | 3,898,003 | -2.11(-0.90%) |
Jun 09, 2020 | 233.44 | 236.15 | 232.10 | 234.75 | 4,064,689 | -0.01(-0.00%) |
Jun 08, 2020 | 230.84 | 234.79 | 230.63 | 234.76 | 4,168,687 | +1.71(+0.73%) |
Jun 05, 2020 | 230.71 | 233.92 | 228.91 | 233.05 | 5,528,239 | +5.44(+2.39%) |
Jun 04, 2020 | 228.36 | 230.55 | 226.25 | 227.61 | 5,205,422 | -1.88(-0.82%) |
Jun 03, 2020 | 230.21 | 231.15 | 228.93 | 229.48 | 5,072,570 | -0.19(-0.08%) |
Jun 02, 2020 | 225.97 | 229.68 | 224.48 | 229.67 | 5,831,466 | +4.93(+2.19%) |