Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 285.12 | 287.43 | 283.11 | 284.99 | 562,330 | +0.24(+0.08%) |
Aug 28, 2020 | 283.76 | 285.32 | 282.08 | 284.75 | 417,776 | +2.16(+0.76%) |
Aug 27, 2020 | 282.27 | 285.49 | 280.50 | 282.60 | 416,612 | +0.20(+0.07%) |
Aug 26, 2020 | 275.71 | 284.13 | 274.73 | 282.39 | 551,008 | +6.36(+2.30%) |
Aug 25, 2020 | 276.66 | 276.66 | 274.19 | 276.04 | 609,192 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.18 | 274.59 | 274.92 | 814,077 | -0.24(-0.09%) |
Aug 21, 2020 | 275.17 | 275.93 | 271.87 | 275.16 | 937,490 | +0.98(+0.36%) |
Aug 20, 2020 | 270.64 | 275.51 | 269.89 | 274.18 | 601,439 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.92 | 272.32 | 272.47 | 598,389 | -3.13(-1.14%) |
Aug 18, 2020 | 273.69 | 277.05 | 272.85 | 275.60 | 611,085 | +1.80(+0.66%) |
Aug 17, 2020 | 271.66 | 275.18 | 271.62 | 273.80 | 525,956 | +2.48(+0.91%) |
Aug 14, 2020 | 272.92 | 273.92 | 270.07 | 271.32 | 443,666 | -0.89(-0.33%) |
Aug 13, 2020 | 268.80 | 273.07 | 268.19 | 272.20 | 524,223 | +3.02(+1.12%) |
Aug 12, 2020 | 267.52 | 272.38 | 267.52 | 269.18 | 600,254 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.03 | 258.90 | 265.02 | 855,291 | +3.26(+1.25%) |
Aug 10, 2020 | 264.08 | 265.46 | 261.18 | 261.76 | 504,057 | -4.22(-1.59%) |
Aug 07, 2020 | 268.00 | 268.20 | 263.25 | 265.98 | 568,075 | -3.67(-1.36%) |
Aug 06, 2020 | 266.97 | 269.67 | 264.90 | 269.65 | 594,649 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.98 | 264.82 | 268.00 | 849,309 | +1.56(+0.59%) |
Aug 04, 2020 | 269.38 | 270.26 | 261.92 | 266.44 | 836,074 | -4.47(-1.65%) |
Aug 03, 2020 | 275.08 | 276.42 | 270.21 | 270.91 | 566,128 | -0.65(-0.24%) |
Jul 31, 2020 | 275.50 | 275.50 | 267.14 | 271.56 | 958,807 | -2.38(-0.87%) |
Jul 30, 2020 | 275.37 | 278.60 | 270.38 | 273.94 | 788,035 | -7.33(-2.60%) |
Jul 29, 2020 | 273.10 | 282.01 | 272.49 | 281.27 | 719,865 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.87 | 808,908 | -6.60(-2.36%) |
Jul 27, 2020 | 279.94 | 285.29 | 278.38 | 279.47 | 977,104 | -0.17(-0.06%) |
Jul 24, 2020 | 278.07 | 280.88 | 274.51 | 279.65 | 604,434 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.51 | 276.43 | 278.14 | 554,881 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,667 | +2.53(+0.90%) |
Jul 21, 2020 | 283.75 | 285.85 | 279.95 | 280.81 | 557,906 | -2.94(-1.04%) |
Jul 20, 2020 | 282.82 | 285.09 | 281.86 | 283.75 | 462,603 | +1.37(+0.49%) |
Jul 17, 2020 | 281.01 | 282.68 | 278.75 | 282.38 | 510,791 | +3.02(+1.08%) |
Jul 16, 2020 | 281.19 | 282.31 | 276.32 | 279.36 | 502,249 | -4.00(-1.41%) |
Jul 15, 2020 | 285.90 | 286.10 | 280.10 | 283.35 | 495,542 | +2.20(+0.78%) |
Jul 14, 2020 | 274.64 | 281.34 | 273.06 | 281.15 | 563,214 | +5.29(+1.92%) |
Jul 13, 2020 | 284.55 | 286.14 | 274.49 | 275.86 | 578,883 | -6.91(-2.44%) |
Jul 10, 2020 | 283.40 | 284.08 | 280.52 | 282.77 | 447,498 | -1.32(-0.47%) |
Jul 09, 2020 | 284.62 | 286.38 | 280.28 | 284.10 | 632,143 | +0.05(+0.02%) |
Jul 08, 2020 | 277.29 | 284.19 | 277.29 | 284.05 | 717,466 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.02 | 270.63 | 275.49 | 704,029 | +1.66(+0.61%) |
Jul 06, 2020 | 272.43 | 277.36 | 272.30 | 273.83 | 710,939 | +5.45(+2.03%) |
Jul 02, 2020 | 273.05 | 274.37 | 268.20 | 268.38 | 506,958 | -0.37(-0.14%) |
Jul 01, 2020 | 265.12 | 270.43 | 264.48 | 268.75 | 535,882 | +3.53(+1.33%) |
Jun 30, 2020 | 260.05 | 265.97 | 258.99 | 265.21 | 1,436,385 | +5.43(+2.09%) |
Jun 29, 2020 | 262.57 | 262.57 | 256.31 | 259.79 | 689,600 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.65 | 258.98 | 259.66 | 934,671 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.62 | 266.61 | 665,456 | +10.27(+4.01%) |
Jun 24, 2020 | 264.51 | 265.24 | 255.16 | 256.33 | 855,192 | -11.10(-4.15%) |
Jun 23, 2020 | 269.56 | 270.42 | 266.30 | 267.44 | 420,551 | +0.44(+0.17%) |
Jun 22, 2020 | 265.36 | 267.36 | 263.25 | 266.99 | 512,966 | +1.29(+0.49%) |
Jun 19, 2020 | 270.13 | 272.04 | 263.38 | 265.70 | 812,956 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.99 | 263.28 | 265.37 | 382,753 | -0.13(-0.05%) |
Jun 17, 2020 | 265.66 | 268.55 | 264.40 | 265.50 | 375,090 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.09 | 259.44 | 265.04 | 617,489 | +4.19(+1.61%) |
Jun 15, 2020 | 252.93 | 262.20 | 251.49 | 260.85 | 631,485 | +3.12(+1.21%) |
Jun 12, 2020 | 257.11 | 258.87 | 251.00 | 257.73 | 834,606 | +8.40(+3.37%) |
Jun 11, 2020 | 261.85 | 261.85 | 248.82 | 249.34 | 933,466 | -17.88(-6.69%) |
Jun 10, 2020 | 267.15 | 270.89 | 264.44 | 267.21 | 708,196 | +1.76(+0.66%) |
Jun 09, 2020 | 267.41 | 269.43 | 265.18 | 265.46 | 980,364 | -6.59(-2.42%) |
Jun 08, 2020 | 266.62 | 272.11 | 263.87 | 272.05 | 1,129,094 | +2.05(+0.76%) |
Jun 05, 2020 | 271.72 | 273.82 | 268.14 | 270.00 | 1,026,450 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.33 | 264.18 | 266.47 | 808,303 | -6.32(-2.32%) |
Jun 03, 2020 | 269.91 | 273.67 | 267.34 | 272.79 | 792,375 | +5.93(+2.22%) |
Jun 02, 2020 | 267.55 | 268.12 | 263.89 | 266.87 | 1,071,054 | -0.58(-0.22%) |