Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 285.11 | 287.42 | 283.10 | 284.99 | 562,346 | +0.24(+0.08%) |
Aug 28, 2020 | 283.75 | 285.31 | 282.07 | 284.74 | 417,788 | +2.16(+0.76%) |
Aug 27, 2020 | 282.26 | 285.48 | 280.49 | 282.59 | 416,624 | +0.20(+0.07%) |
Aug 26, 2020 | 275.70 | 284.12 | 274.72 | 282.38 | 551,024 | +6.36(+2.30%) |
Aug 25, 2020 | 276.65 | 276.65 | 274.19 | 276.03 | 609,209 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.17 | 274.58 | 274.91 | 814,101 | -0.24(-0.09%) |
Aug 21, 2020 | 275.16 | 275.92 | 271.86 | 275.15 | 937,518 | +0.98(+0.36%) |
Aug 20, 2020 | 270.63 | 275.51 | 269.88 | 274.17 | 601,456 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.91 | 272.31 | 272.46 | 598,406 | -3.13(-1.14%) |
Aug 18, 2020 | 273.68 | 277.04 | 272.84 | 275.59 | 611,103 | +1.81(+0.66%) |
Aug 17, 2020 | 271.66 | 275.17 | 271.62 | 273.79 | 525,971 | +2.48(+0.91%) |
Aug 14, 2020 | 272.91 | 273.92 | 270.06 | 271.31 | 443,679 | -0.89(-0.33%) |
Aug 13, 2020 | 268.79 | 273.06 | 268.18 | 272.20 | 524,238 | +3.02(+1.12%) |
Aug 12, 2020 | 267.51 | 272.37 | 267.51 | 269.18 | 600,271 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.02 | 258.89 | 265.01 | 855,316 | +3.26(+1.25%) |
Aug 10, 2020 | 264.07 | 265.45 | 261.17 | 261.75 | 504,072 | -4.22(-1.59%) |
Aug 07, 2020 | 267.99 | 268.19 | 263.25 | 265.97 | 568,091 | -3.67(-1.36%) |
Aug 06, 2020 | 266.96 | 269.66 | 264.89 | 269.64 | 594,666 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.97 | 264.81 | 268.00 | 849,334 | +1.56(+0.59%) |
Aug 04, 2020 | 269.37 | 270.26 | 261.92 | 266.43 | 836,098 | -4.47(-1.65%) |
Aug 03, 2020 | 275.07 | 276.42 | 270.20 | 270.90 | 566,144 | -0.65(-0.24%) |
Jul 31, 2020 | 275.49 | 275.49 | 267.13 | 271.55 | 958,835 | -2.39(-0.87%) |
Jul 30, 2020 | 275.36 | 278.60 | 270.37 | 273.93 | 788,058 | -7.33(-2.61%) |
Jul 29, 2020 | 273.09 | 282.00 | 272.49 | 281.26 | 719,886 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.86 | 808,931 | -6.60(-2.36%) |
Jul 27, 2020 | 279.93 | 285.29 | 278.37 | 279.46 | 977,132 | -0.17(-0.06%) |
Jul 24, 2020 | 278.06 | 280.88 | 274.50 | 279.64 | 604,451 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.50 | 276.42 | 278.13 | 554,897 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,684 | +2.53(+0.90%) |
Jul 21, 2020 | 283.74 | 285.85 | 279.94 | 280.80 | 557,922 | -2.94(-1.04%) |
Jul 20, 2020 | 282.81 | 285.08 | 281.85 | 283.74 | 462,616 | +1.37(+0.49%) |
Jul 17, 2020 | 281.00 | 282.67 | 278.74 | 282.37 | 510,805 | +3.02(+1.08%) |
Jul 16, 2020 | 281.18 | 282.30 | 276.31 | 279.35 | 502,263 | -4.00(-1.41%) |
Jul 15, 2020 | 285.89 | 286.09 | 280.09 | 283.35 | 495,557 | +2.20(+0.78%) |
Jul 14, 2020 | 274.63 | 281.33 | 273.06 | 281.14 | 563,230 | +5.29(+1.92%) |
Jul 13, 2020 | 284.54 | 286.14 | 274.48 | 275.86 | 578,900 | -6.91(-2.44%) |
Jul 10, 2020 | 283.39 | 284.07 | 280.51 | 282.77 | 447,511 | -1.32(-0.47%) |
Jul 09, 2020 | 284.61 | 286.38 | 280.28 | 284.09 | 632,161 | +0.05(+0.02%) |
Jul 08, 2020 | 277.28 | 284.19 | 277.28 | 284.04 | 717,486 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.01 | 270.62 | 275.48 | 704,050 | +1.66(+0.61%) |
Jul 06, 2020 | 272.42 | 277.35 | 272.29 | 273.82 | 710,959 | +5.44(+2.03%) |
Jul 02, 2020 | 273.05 | 274.36 | 268.19 | 268.37 | 506,972 | -0.37(-0.14%) |
Jul 01, 2020 | 265.11 | 270.42 | 264.47 | 268.74 | 535,897 | +3.53(+1.33%) |
Jun 30, 2020 | 260.04 | 265.96 | 258.98 | 265.21 | 1,436,427 | +5.43(+2.09%) |
Jun 29, 2020 | 262.56 | 262.56 | 256.31 | 259.78 | 689,619 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.64 | 258.97 | 259.66 | 934,698 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.61 | 266.60 | 665,476 | +10.27(+4.01%) |
Jun 24, 2020 | 264.50 | 265.24 | 255.15 | 256.33 | 855,216 | -11.10(-4.15%) |
Jun 23, 2020 | 269.55 | 270.41 | 266.29 | 267.43 | 420,563 | +0.44(+0.17%) |
Jun 22, 2020 | 265.35 | 267.35 | 263.24 | 266.98 | 512,981 | +1.29(+0.49%) |
Jun 19, 2020 | 270.12 | 272.03 | 263.37 | 265.69 | 812,979 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.98 | 263.28 | 265.36 | 382,764 | -0.12(-0.05%) |
Jun 17, 2020 | 265.65 | 268.54 | 264.40 | 265.49 | 375,100 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.08 | 259.43 | 265.03 | 617,507 | +4.19(+1.61%) |
Jun 15, 2020 | 252.92 | 262.19 | 251.48 | 260.84 | 631,503 | +3.12(+1.21%) |
Jun 12, 2020 | 257.10 | 258.87 | 250.99 | 257.73 | 834,630 | +8.40(+3.37%) |
Jun 11, 2020 | 261.84 | 261.84 | 248.82 | 249.33 | 933,493 | -17.88(-6.69%) |
Jun 10, 2020 | 267.14 | 270.88 | 264.44 | 267.20 | 708,216 | +1.76(+0.66%) |
Jun 09, 2020 | 267.40 | 269.43 | 265.17 | 265.45 | 980,392 | -6.59(-2.42%) |
Jun 08, 2020 | 266.61 | 272.10 | 263.87 | 272.04 | 1,129,127 | +2.05(+0.76%) |
Jun 05, 2020 | 271.71 | 273.81 | 268.13 | 270.00 | 1,026,480 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.32 | 264.17 | 266.46 | 808,326 | -6.32(-2.32%) |
Jun 03, 2020 | 269.90 | 273.66 | 267.33 | 272.79 | 792,398 | +5.93(+2.22%) |
Jun 02, 2020 | 267.54 | 268.11 | 263.88 | 266.86 | 1,071,085 | -0.58(-0.22%) |