Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 241.63 | 242.43 | 241.46 | 241.86 | 13,887 | -0.15(-0.06%) |
Aug 28, 2020 | 241.42 | 242.02 | 241.08 | 242.02 | 8,702 | +1.74(+0.72%) |
Aug 27, 2020 | 240.59 | 241.33 | 240.28 | 240.28 | 2,675 | -0.53(-0.22%) |
Aug 26, 2020 | 241.36 | 241.51 | 240.41 | 240.81 | 6,148 | +0.68(+0.28%) |
Aug 25, 2020 | 241.52 | 241.52 | 238.31 | 240.13 | 15,941 | +1.05(+0.44%) |
Aug 24, 2020 | 241.17 | 241.17 | 238.53 | 239.09 | 7,296 | +0.21(+0.09%) |
Aug 21, 2020 | 240.70 | 240.70 | 238.13 | 238.88 | 3,201 | -1.33(-0.55%) |
Aug 20, 2020 | 240.41 | 240.96 | 239.88 | 240.21 | 4,348 | -0.09(-0.04%) |
Aug 19, 2020 | 241.10 | 242.49 | 240.29 | 240.29 | 3,836 | -0.81(-0.34%) |
Aug 18, 2020 | 241.15 | 241.15 | 238.86 | 241.10 | 4,164 | -0.26(-0.11%) |
Aug 17, 2020 | 240.36 | 241.36 | 240.26 | 241.36 | 4,521 | +2.38(+1.00%) |
Aug 14, 2020 | 239.78 | 240.24 | 238.99 | 238.99 | 3,501 | -1.63(-0.68%) |
Aug 13, 2020 | 239.76 | 242.16 | 239.76 | 240.62 | 5,898 | +1.60(+0.67%) |
Aug 12, 2020 | 238.31 | 239.87 | 238.31 | 239.02 | 5,472 | +2.49(+1.05%) |
Aug 11, 2020 | 238.32 | 240.83 | 236.53 | 236.53 | 4,751 | -2.01(-0.84%) |
Aug 10, 2020 | 243.27 | 243.27 | 238.54 | 238.54 | 18,905 | -2.17(-0.90%) |
Aug 07, 2020 | 242.75 | 242.77 | 239.31 | 240.71 | 4,201 | -1.79(-0.74%) |
Aug 06, 2020 | 242.22 | 243.38 | 242.09 | 242.50 | 3,406 | -0.35(-0.15%) |
Aug 05, 2020 | 241.67 | 243.02 | 240.53 | 242.85 | 6,504 | +4.28(+1.79%) |
Aug 04, 2020 | 237.43 | 238.81 | 237.43 | 238.57 | 3,195 | +1.62(+0.69%) |
Aug 03, 2020 | 233.94 | 237.00 | 233.94 | 236.95 | 5,932 | +4.68(+2.02%) |
Jul 31, 2020 | 234.14 | 234.14 | 229.58 | 232.27 | 2,500 | -1.05(-0.45%) |
Jul 30, 2020 | 231.35 | 234.01 | 231.35 | 233.31 | 4,155 | +0.44(+0.19%) |
Jul 29, 2020 | 231.27 | 233.29 | 231.27 | 232.88 | 9,361 | +5.47(+2.41%) |
Jul 28, 2020 | 229.69 | 230.01 | 227.40 | 227.40 | 3,757 | -3.15(-1.37%) |
Jul 27, 2020 | 230.56 | 230.56 | 230.56 | 230.56 | 1,317 | +4.07(+1.80%) |
Jul 24, 2020 | 224.80 | 228.35 | 224.80 | 226.48 | 4,501 | -2.75(-1.20%) |
Jul 23, 2020 | 230.23 | 233.41 | 229.06 | 229.23 | 8,772 | -1.43(-0.62%) |
Jul 22, 2020 | 231.29 | 231.90 | 229.86 | 230.66 | 21,720 | +0.99(+0.43%) |
Jul 21, 2020 | 231.74 | 232.56 | 229.37 | 229.67 | 13,134 | -0.90(-0.39%) |
Jul 20, 2020 | 228.00 | 230.75 | 228.00 | 230.57 | 12,168 | +2.78(+1.22%) |
Jul 17, 2020 | 227.62 | 228.49 | 227.47 | 227.79 | 8,302 | +2.23(+0.99%) |
Jul 16, 2020 | 225.93 | 225.93 | 224.19 | 225.56 | 4,248 | -2.24(-0.98%) |
Jul 15, 2020 | 224.94 | 227.97 | 224.94 | 227.80 | 11,718 | +5.35(+2.40%) |
Jul 14, 2020 | 215.78 | 222.45 | 215.78 | 222.45 | 6,141 | +3.61(+1.65%) |
Jul 13, 2020 | 225.93 | 227.58 | 218.84 | 218.84 | 6,616 | -5.53(-2.47%) |
Jul 10, 2020 | 223.53 | 224.61 | 223.26 | 224.37 | 7,002 | +0.64(+0.29%) |
Jul 09, 2020 | 224.92 | 224.92 | 220.36 | 223.73 | 4,531 | -0.81(-0.36%) |
Jul 08, 2020 | 223.16 | 224.55 | 222.17 | 224.54 | 5,898 | +2.94(+1.33%) |
Jul 07, 2020 | 222.52 | 225.22 | 221.60 | 221.60 | 4,655 | -2.91(-1.30%) |
Jul 06, 2020 | 227.47 | 227.47 | 224.31 | 224.51 | 14,747 | +1.61(+0.72%) |
Jul 02, 2020 | 226.74 | 226.74 | 222.84 | 222.90 | 5,301 | -0.07(-0.03%) |
Jul 01, 2020 | 222.84 | 223.00 | 222.34 | 222.97 | 2,728 | +2.04(+0.92%) |
Jun 30, 2020 | 218.74 | 221.52 | 217.91 | 220.93 | 6,245 | +3.78(+1.74%) |
Jun 29, 2020 | 215.52 | 217.98 | 213.90 | 217.15 | 5,287 | +3.00(+1.40%) |
Jun 26, 2020 | 217.46 | 217.46 | 214.15 | 214.15 | 2,600 | -4.31(-1.97%) |
Jun 25, 2020 | 215.94 | 218.46 | 215.37 | 218.46 | 3,558 | +2.17(+1.00%) |
Jun 24, 2020 | 220.80 | 221.76 | 215.34 | 216.29 | 10,037 | -6.62(-2.97%) |
Jun 23, 2020 | 223.36 | 224.81 | 222.85 | 222.91 | 5,313 | +1.62(+0.73%) |
Jun 22, 2020 | 218.50 | 221.33 | 218.00 | 221.29 | 6,468 | +2.72(+1.24%) |
Jun 19, 2020 | 221.41 | 221.41 | 218.11 | 218.58 | 4,301 | +0.44(+0.20%) |
Jun 18, 2020 | 217.28 | 219.12 | 217.28 | 218.14 | 3,716 | +0.48(+0.22%) |
Jun 17, 2020 | 218.49 | 219.87 | 217.18 | 217.66 | 5,987 | -0.12(-0.05%) |
Jun 16, 2020 | 218.47 | 219.50 | 217.25 | 217.78 | 4,082 | +4.12(+1.93%) |
Jun 15, 2020 | 200.94 | 214.23 | 200.94 | 213.66 | 8,409 | +5.25(+2.52%) |
Jun 12, 2020 | 210.75 | 210.84 | 205.03 | 208.41 | 6,106 | +3.12(+1.52%) |
Jun 11, 2020 | 211.54 | 211.58 | 205.30 | 205.30 | 21,612 | -12.96(-5.94%) |
Jun 10, 2020 | 220.34 | 220.34 | 217.89 | 218.26 | 7,127 | -1.47(-0.67%) |
Jun 09, 2020 | 218.92 | 221.29 | 218.92 | 219.73 | 5,233 | -2.35(-1.06%) |
Jun 08, 2020 | 222.50 | 222.57 | 221.35 | 222.08 | 7,310 | +2.07(+0.94%) |
Jun 05, 2020 | 219.96 | 221.96 | 219.86 | 220.01 | 6,006 | +5.41(+2.52%) |
Jun 04, 2020 | 217.43 | 217.64 | 214.54 | 214.59 | 2,859 | -4.17(-1.91%) |
Jun 03, 2020 | 218.75 | 219.86 | 217.54 | 218.77 | 28,013 | +2.57(+1.19%) |
Jun 02, 2020 | 215.78 | 216.32 | 212.97 | 216.19 | 9,857 | +1.44(+0.67%) |