Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 304.83 | 305.63 | 303.71 | 303.92 | 5,351,708 | -1.07(-0.35%) |
Aug 28, 2020 | 304.03 | 305.11 | 302.90 | 304.99 | 3,737,837 | +1.97(+0.65%) |
Aug 27, 2020 | 303.16 | 304.37 | 301.50 | 303.02 | 2,424,484 | +0.61(+0.20%) |
Aug 26, 2020 | 299.88 | 302.60 | 299.40 | 302.41 | 2,752,258 | +3.06(+1.02%) |
Aug 25, 2020 | 298.87 | 299.41 | 297.75 | 299.35 | 3,050,102 | +1.04(+0.35%) |
Aug 24, 2020 | 297.61 | 298.38 | 296.68 | 298.31 | 2,472,096 | +3.00(+1.02%) |
Aug 21, 2020 | 293.94 | 295.47 | 293.64 | 295.31 | 2,446,542 | +1.05(+0.36%) |
Aug 20, 2020 | 291.69 | 294.69 | 291.61 | 294.26 | 2,539,434 | +0.93(+0.32%) |
Aug 19, 2020 | 294.95 | 295.64 | 292.83 | 293.33 | 2,634,607 | -1.25(-0.42%) |
Aug 18, 2020 | 294.37 | 294.95 | 292.80 | 294.58 | 2,547,060 | +0.62(+0.21%) |
Aug 17, 2020 | 293.90 | 294.31 | 293.57 | 293.97 | 2,305,038 | +0.95(+0.32%) |
Aug 14, 2020 | 292.68 | 293.50 | 291.91 | 293.02 | 2,216,063 | +0.00(+0.00%) |
Aug 13, 2020 | 292.82 | 294.22 | 292.12 | 293.02 | 4,302,860 | -0.50(-0.17%) |
Aug 12, 2020 | 291.83 | 294.25 | 291.78 | 293.52 | 3,117,111 | +3.97(+1.37%) |
Aug 11, 2020 | 293.03 | 293.60 | 288.82 | 289.56 | 3,758,102 | -2.36(-0.81%) |
Aug 10, 2020 | 291.48 | 292.06 | 289.62 | 291.91 | 2,237,294 | +0.93(+0.32%) |
Aug 07, 2020 | 289.92 | 291.21 | 289.06 | 290.99 | 3,506,407 | +0.15(+0.05%) |
Aug 06, 2020 | 288.35 | 290.92 | 288.04 | 290.83 | 4,317,605 | +1.94(+0.67%) |
Aug 05, 2020 | 288.38 | 289.13 | 288.10 | 288.89 | 2,767,820 | +1.79(+0.62%) |
Aug 04, 2020 | 285.17 | 287.10 | 285.17 | 287.10 | 2,247,414 | +1.20(+0.42%) |
Aug 03, 2020 | 285.58 | 286.69 | 285.09 | 285.90 | 3,980,975 | +1.79(+0.63%) |
Jul 31, 2020 | 283.50 | 284.11 | 279.51 | 284.11 | 4,711,616 | +2.36(+0.84%) |
Jul 30, 2020 | 279.98 | 282.18 | 278.02 | 281.75 | 3,111,558 | -1.03(-0.36%) |
Jul 29, 2020 | 280.23 | 283.32 | 280.14 | 282.79 | 2,500,382 | +3.38(+1.21%) |
Jul 28, 2020 | 280.40 | 281.49 | 279.08 | 279.41 | 3,311,210 | -1.74(-0.62%) |
Jul 27, 2020 | 279.74 | 281.29 | 279.04 | 281.15 | 2,376,825 | +2.04(+0.73%) |
Jul 24, 2020 | 279.15 | 280.05 | 277.67 | 279.11 | 3,011,332 | -1.82(-0.65%) |
Jul 23, 2020 | 283.95 | 284.60 | 279.64 | 280.93 | 3,682,506 | -3.40(-1.20%) |
Jul 22, 2020 | 282.33 | 284.55 | 282.23 | 284.33 | 4,351,933 | +1.61(+0.57%) |
Jul 21, 2020 | 283.88 | 284.35 | 281.80 | 282.72 | 3,495,738 | +0.59(+0.21%) |
Jul 20, 2020 | 279.60 | 282.77 | 278.90 | 282.13 | 2,681,913 | +2.33(+0.83%) |
Jul 17, 2020 | 279.96 | 280.56 | 278.10 | 279.80 | 2,372,286 | +0.74(+0.26%) |
Jul 16, 2020 | 278.15 | 279.39 | 277.53 | 279.07 | 3,254,542 | -0.81(-0.29%) |
Jul 15, 2020 | 280.41 | 280.94 | 277.72 | 279.88 | 6,970,118 | +2.46(+0.89%) |
Jul 14, 2020 | 272.46 | 277.69 | 271.36 | 277.42 | 4,274,886 | +3.66(+1.34%) |
Jul 13, 2020 | 278.29 | 280.66 | 273.23 | 273.75 | 3,854,406 | -2.50(-0.90%) |
Jul 10, 2020 | 273.34 | 276.45 | 272.03 | 276.25 | 2,865,038 | +2.75(+1.00%) |
Jul 09, 2020 | 275.52 | 275.78 | 270.20 | 273.51 | 3,336,651 | -1.92(-0.70%) |
Jul 08, 2020 | 273.60 | 275.43 | 271.98 | 275.43 | 2,566,230 | +2.55(+0.93%) |
Jul 07, 2020 | 274.24 | 276.14 | 272.55 | 272.88 | 3,610,905 | -2.86(-1.04%) |
Jul 06, 2020 | 275.18 | 276.05 | 274.45 | 275.74 | 3,768,830 | +4.21(+1.55%) |
Jul 02, 2020 | 273.38 | 274.60 | 270.93 | 271.53 | 3,867,019 | +1.36(+0.50%) |
Jul 01, 2020 | 269.22 | 271.25 | 268.82 | 270.17 | 3,918,285 | +1.84(+0.68%) |
Jun 30, 2020 | 264.41 | 269.77 | 264.28 | 268.33 | 5,495,415 | +3.53(+1.33%) |
Jun 29, 2020 | 262.14 | 264.82 | 260.08 | 264.80 | 3,654,992 | +3.81(+1.46%) |
Jun 26, 2020 | 266.27 | 266.46 | 260.43 | 260.99 | 4,755,650 | -6.26(-2.34%) |
Jun 25, 2020 | 263.96 | 267.57 | 262.04 | 267.25 | 4,136,209 | +2.80(+1.06%) |
Jun 24, 2020 | 269.44 | 270.02 | 262.74 | 264.46 | 4,808,845 | -6.94(-2.56%) |
Jun 23, 2020 | 272.67 | 273.54 | 271.02 | 271.40 | 2,655,943 | +1.22(+0.45%) |
Jun 22, 2020 | 267.81 | 270.48 | 266.78 | 270.17 | 2,667,050 | +1.78(+0.66%) |
Jun 19, 2020 | 273.17 | 273.38 | 267.17 | 268.39 | 3,694,415 | -1.59(-0.59%) |
Jun 18, 2020 | 268.39 | 270.42 | 268.00 | 269.98 | 2,916,780 | +0.25(+0.09%) |
Jun 17, 2020 | 271.93 | 272.21 | 269.25 | 269.74 | 2,822,576 | -1.24(-0.46%) |
Jun 16, 2020 | 273.18 | 273.32 | 266.38 | 270.98 | 5,619,010 | +5.20(+1.96%) |
Jun 15, 2020 | 257.98 | 266.87 | 256.90 | 265.78 | 4,690,841 | +2.40(+0.91%) |
Jun 12, 2020 | 266.87 | 267.62 | 258.53 | 263.38 | 6,617,032 | +3.14(+1.21%) |
Jun 11, 2020 | 269.70 | 277.37 | 259.76 | 260.25 | 8,211,401 | -15.92(-5.76%) |
Jun 10, 2020 | 278.34 | 279.15 | 275.57 | 276.16 | 5,945,758 | -1.73(-0.62%) |
Jun 09, 2020 | 277.36 | 279.14 | 276.55 | 277.89 | 4,973,420 | -1.99(-0.71%) |
Jun 08, 2020 | 277.30 | 280.02 | 276.78 | 279.88 | 5,900,638 | +3.35(+1.21%) |
Jun 05, 2020 | 274.67 | 278.20 | 274.65 | 276.53 | 6,387,053 | +6.89(+2.56%) |
Jun 04, 2020 | 269.36 | 271.01 | 267.67 | 269.64 | 4,051,227 | -0.69(-0.25%) |
Jun 03, 2020 | 268.61 | 271.18 | 268.36 | 270.32 | 5,899,060 | +3.52(+1.32%) |
Jun 02, 2020 | 265.40 | 266.80 | 264.14 | 266.80 | 4,607,597 | +2.18(+0.82%) |