Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 293.95 | 296.88 | 291.55 | 293.20 | 17,337,012 | -0.46(-0.16%) |
Aug 28, 2020 | 295.00 | 297.23 | 290.98 | 293.66 | 17,172,400 | +0.44(+0.15%) |
Aug 27, 2020 | 300.16 | 301.23 | 292.02 | 293.22 | 30,280,556 | -10.69(-3.52%) |
Aug 26, 2020 | 284.00 | 304.67 | 284.00 | 303.91 | 68,967,416 | +23.09(+8.22%) |
Aug 25, 2020 | 272.41 | 283.09 | 270.26 | 280.82 | 42,107,236 | +9.43(+3.47%) |
Aug 24, 2020 | 271.07 | 277.25 | 268.77 | 271.39 | 23,671,640 | +4.38(+1.64%) |
Aug 21, 2020 | 268.69 | 270.49 | 266.42 | 267.01 | 15,538,600 | -2.00(-0.74%) |
Aug 20, 2020 | 261.50 | 269.63 | 261.46 | 269.01 | 20,294,344 | +6.42(+2.44%) |
Aug 19, 2020 | 261.39 | 267.91 | 261.35 | 262.59 | 23,276,636 | +0.25(+0.10%) |
Aug 18, 2020 | 260.95 | 265.15 | 259.26 | 262.34 | 18,683,726 | +1.18(+0.45%) |
Aug 17, 2020 | 262.50 | 264.10 | 259.40 | 261.16 | 13,343,771 | -0.08(-0.03%) |
Aug 14, 2020 | 262.30 | 262.65 | 258.68 | 261.24 | 14,792,700 | -0.06(-0.02%) |
Aug 13, 2020 | 261.55 | 265.16 | 259.57 | 261.30 | 17,360,256 | +1.41(+0.54%) |
Aug 12, 2020 | 258.97 | 263.90 | 258.11 | 259.89 | 21,419,252 | +3.76(+1.47%) |
Aug 11, 2020 | 260.18 | 265.92 | 255.13 | 256.13 | 28,224,460 | -6.87(-2.61%) |
Aug 10, 2020 | 268.04 | 273.86 | 259.69 | 263.00 | 30,237,986 | -5.44(-2.03%) |
Aug 07, 2020 | 264.08 | 278.89 | 263.43 | 268.44 | 72,766,304 | +3.16(+1.19%) |
Aug 06, 2020 | 249.04 | 266.60 | 248.66 | 265.28 | 45,227,496 | +16.16(+6.49%) |
Aug 05, 2020 | 250.19 | 252.27 | 247.77 | 249.12 | 13,077,156 | -0.71(-0.28%) |
Aug 04, 2020 | 251.56 | 252.80 | 247.43 | 249.83 | 17,179,892 | -2.13(-0.85%) |
Aug 03, 2020 | 252.65 | 255.40 | 250.33 | 251.96 | 23,130,304 | -1.71(-0.67%) |
Jul 31, 2020 | 255.82 | 255.85 | 249.00 | 253.67 | 53,030,000 | +19.17(+8.17%) |
Jul 30, 2020 | 230.22 | 234.89 | 229.00 | 234.50 | 20,521,912 | +1.21(+0.52%) |
Jul 29, 2020 | 231.14 | 233.70 | 230.31 | 233.29 | 13,573,492 | +3.17(+1.38%) |
Jul 28, 2020 | 234.63 | 234.96 | 229.83 | 230.12 | 14,163,071 | -3.38(-1.45%) |
Jul 27, 2020 | 231.46 | 234.95 | 230.83 | 233.50 | 13,155,895 | +2.79(+1.21%) |
Jul 24, 2020 | 230.19 | 233.49 | 226.90 | 230.71 | 18,325,800 | -1.89(-0.81%) |
Jul 23, 2020 | 239.63 | 242.42 | 231.75 | 232.60 | 21,759,484 | -7.27(-3.03%) |
Jul 22, 2020 | 240.26 | 241.90 | 238.12 | 239.87 | 15,421,531 | -1.88(-0.78%) |
Jul 21, 2020 | 246.22 | 246.91 | 240.08 | 241.75 | 19,396,042 | -3.67(-1.50%) |
Jul 20, 2020 | 240.06 | 246.05 | 235.63 | 245.42 | 20,866,634 | +3.39(+1.40%) |
Jul 17, 2020 | 241.00 | 244.16 | 237.86 | 242.03 | 18,152,400 | +1.10(+0.46%) |
Jul 16, 2020 | 238.00 | 241.76 | 236.33 | 240.93 | 18,870,710 | +0.65(+0.27%) |
Jul 15, 2020 | 241.55 | 244.82 | 238.05 | 240.28 | 19,123,044 | +0.55(+0.23%) |
Jul 14, 2020 | 236.76 | 240.33 | 232.03 | 239.73 | 23,369,162 | +0.73(+0.31%) |
Jul 13, 2020 | 247.08 | 250.15 | 238.42 | 239.00 | 24,661,618 | -6.07(-2.48%) |
Jul 10, 2020 | 243.68 | 245.49 | 239.32 | 245.07 | 22,982,700 | +0.57(+0.23%) |
Jul 09, 2020 | 245.00 | 246.52 | 239.24 | 244.50 | 22,167,862 | +0.20(+0.08%) |
Jul 08, 2020 | 238.11 | 246.99 | 236.59 | 244.30 | 29,781,280 | +5.80(+2.43%) |
Jul 07, 2020 | 239.41 | 247.65 | 238.50 | 238.50 | 27,868,434 | -1.78(-0.74%) |
Jul 06, 2020 | 233.76 | 240.40 | 232.27 | 240.28 | 26,192,584 | +6.86(+2.94%) |
Jul 02, 2020 | 239.00 | 240.00 | 232.61 | 233.42 | 30,633,600 | -4.13(-1.74%) |
Jul 01, 2020 | 228.50 | 239.00 | 227.56 | 237.55 | 43,384,492 | +10.48(+4.62%) |
Jun 30, 2020 | 220.59 | 227.50 | 218.47 | 227.07 | 33,910,272 | +6.43(+2.91%) |
Jun 29, 2020 | 209.75 | 220.75 | 207.11 | 220.64 | 58,485,904 | +4.56(+2.11%) |
Jun 26, 2020 | 232.64 | 233.09 | 215.40 | 216.08 | 76,343,904 | -19.60(-8.32%) |
Jun 25, 2020 | 234.62 | 237.30 | 232.74 | 235.68 | 18,664,486 | +1.66(+0.71%) |
Jun 24, 2020 | 241.20 | 243.22 | 232.68 | 234.02 | 20,821,178 | -8.22(-3.39%) |
Jun 23, 2020 | 241.28 | 245.19 | 239.86 | 242.24 | 24,010,192 | +3.02(+1.26%) |
Jun 22, 2020 | 238.56 | 240.70 | 236.91 | 239.22 | 18,907,274 | +0.43(+0.18%) |
Jun 19, 2020 | 237.79 | 240.83 | 235.55 | 238.79 | 30,081,200 | +2.85(+1.21%) |
Jun 18, 2020 | 234.99 | 236.14 | 232.15 | 235.94 | 15,758,377 | +0.41(+0.17%) |
Jun 17, 2020 | 235.00 | 237.59 | 231.73 | 235.53 | 19,564,272 | -0.12(-0.05%) |
Jun 16, 2020 | 237.14 | 238.46 | 233.00 | 235.65 | 15,224,036 | +3.15(+1.35%) |
Jun 15, 2020 | 225.09 | 233.77 | 224.80 | 232.50 | 15,329,237 | +3.92(+1.71%) |
Jun 12, 2020 | 229.90 | 231.66 | 224.50 | 228.58 | 22,091,300 | +4.15(+1.85%) |
Jun 11, 2020 | 230.17 | 232.89 | 223.55 | 224.43 | 26,685,784 | -12.30(-5.20%) |
Jun 10, 2020 | 240.96 | 241.21 | 235.28 | 236.73 | 20,708,118 | -1.94(-0.81%) |
Jun 09, 2020 | 231.52 | 239.77 | 230.41 | 238.67 | 27,448,916 | +7.27(+3.14%) |
Jun 08, 2020 | 229.03 | 231.55 | 227.41 | 231.40 | 15,461,245 | +0.63(+0.27%) |
Jun 05, 2020 | 226.71 | 231.35 | 225.31 | 230.77 | 16,750,400 | +4.48(+1.98%) |
Jun 04, 2020 | 229.56 | 231.63 | 224.61 | 226.29 | 17,036,832 | -3.87(-1.68%) |
Jun 03, 2020 | 232.11 | 232.65 | 228.53 | 230.16 | 15,365,510 | -2.56(-1.10%) |
Jun 02, 2020 | 230.94 | 233.00 | 226.56 | 232.72 | 20,909,352 | +0.81(+0.35%) |