Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 258.77 | 260.30 | 256.83 | 258.80 | 4,521,113 | -1.14(-0.44%) |
Aug 28, 2020 | 261.77 | 262.25 | 258.56 | 259.94 | 3,414,367 | -2.12(-0.81%) |
Aug 27, 2020 | 265.32 | 265.99 | 260.18 | 262.06 | 3,777,506 | -3.00(-1.13%) |
Aug 26, 2020 | 261.25 | 265.23 | 259.92 | 265.06 | 4,404,519 | +5.27(+2.03%) |
Aug 25, 2020 | 260.83 | 261.02 | 257.76 | 259.79 | 3,143,516 | -0.56(-0.22%) |
Aug 24, 2020 | 258.76 | 260.45 | 255.97 | 260.36 | 4,877,355 | +3.20(+1.24%) |
Aug 21, 2020 | 254.20 | 257.45 | 252.79 | 257.16 | 6,061,958 | +2.31(+0.91%) |
Aug 20, 2020 | 254.72 | 255.96 | 253.72 | 254.85 | 3,885,512 | -1.98(-0.77%) |
Aug 19, 2020 | 261.00 | 261.46 | 255.98 | 256.82 | 5,491,399 | -1.94(-0.75%) |
Aug 18, 2020 | 262.31 | 263.83 | 256.99 | 258.77 | 7,634,527 | -2.94(-1.12%) |
Aug 17, 2020 | 258.22 | 262.60 | 257.47 | 261.71 | 6,125,110 | +6.98(+2.74%) |
Aug 14, 2020 | 255.26 | 256.04 | 253.49 | 254.73 | 2,742,859 | -1.01(-0.39%) |
Aug 13, 2020 | 255.28 | 256.63 | 253.99 | 255.74 | 2,425,225 | +0.07(+0.03%) |
Aug 12, 2020 | 254.00 | 256.93 | 251.47 | 255.66 | 4,261,146 | +6.05(+2.42%) |
Aug 11, 2020 | 252.13 | 253.66 | 249.15 | 249.62 | 3,657,437 | +0.17(+0.07%) |
Aug 10, 2020 | 247.35 | 249.69 | 246.78 | 249.44 | 2,635,696 | +2.81(+1.14%) |
Aug 07, 2020 | 245.70 | 249.62 | 244.98 | 246.64 | 3,134,728 | +2.06(+0.84%) |
Aug 06, 2020 | 242.06 | 245.55 | 242.00 | 244.58 | 2,426,441 | +1.72(+0.71%) |
Aug 05, 2020 | 243.69 | 243.69 | 241.42 | 242.86 | 2,162,915 | -0.35(-0.15%) |
Aug 04, 2020 | 242.09 | 243.23 | 239.56 | 243.22 | 2,448,781 | +1.53(+0.64%) |
Aug 03, 2020 | 242.18 | 243.86 | 241.22 | 241.68 | 2,603,580 | +0.63(+0.26%) |
Jul 31, 2020 | 240.61 | 242.58 | 236.62 | 241.05 | 4,009,328 | -0.74(-0.31%) |
Jul 30, 2020 | 239.10 | 242.74 | 237.48 | 241.80 | 2,584,517 | +1.50(+0.62%) |
Jul 29, 2020 | 240.43 | 242.53 | 239.85 | 240.30 | 3,164,103 | -0.56(-0.23%) |
Jul 28, 2020 | 243.84 | 244.30 | 240.31 | 240.86 | 2,452,362 | -1.94(-0.80%) |
Jul 27, 2020 | 240.69 | 243.95 | 240.69 | 242.81 | 2,656,402 | +1.92(+0.80%) |
Jul 24, 2020 | 240.65 | 242.32 | 238.78 | 240.89 | 3,287,048 | +1.36(+0.57%) |
Jul 23, 2020 | 243.15 | 243.15 | 237.70 | 239.53 | 2,951,581 | -1.24(-0.51%) |
Jul 22, 2020 | 238.42 | 241.14 | 237.88 | 240.76 | 3,026,869 | +2.50(+1.05%) |
Jul 21, 2020 | 237.54 | 239.58 | 236.72 | 238.27 | 2,687,709 | +2.04(+0.86%) |
Jul 20, 2020 | 235.20 | 237.16 | 234.27 | 236.22 | 2,697,731 | -0.19(-0.08%) |
Jul 17, 2020 | 236.10 | 236.66 | 234.00 | 236.41 | 3,408,639 | +2.09(+0.89%) |
Jul 16, 2020 | 233.13 | 236.52 | 232.44 | 234.33 | 2,765,451 | +0.25(+0.11%) |
Jul 15, 2020 | 236.20 | 237.24 | 231.66 | 234.07 | 4,783,283 | +0.01(+0.00%) |
Jul 14, 2020 | 228.41 | 234.42 | 225.59 | 234.06 | 5,079,371 | +7.42(+3.27%) |
Jul 13, 2020 | 228.73 | 234.13 | 226.16 | 226.64 | 4,886,035 | -0.44(-0.20%) |
Jul 10, 2020 | 225.44 | 227.29 | 223.93 | 227.09 | 3,023,489 | +1.95(+0.87%) |
Jul 09, 2020 | 226.68 | 227.45 | 223.68 | 225.14 | 3,296,901 | -1.10(-0.49%) |
Jul 08, 2020 | 225.06 | 226.80 | 223.56 | 226.24 | 2,526,258 | +1.65(+0.74%) |
Jul 07, 2020 | 224.60 | 227.70 | 224.33 | 224.58 | 3,223,786 | -2.00(-0.88%) |
Jul 06, 2020 | 227.24 | 228.35 | 224.30 | 226.58 | 3,449,659 | +0.95(+0.42%) |
Jul 02, 2020 | 228.75 | 229.08 | 225.10 | 225.63 | 3,711,297 | +0.32(+0.14%) |
Jul 01, 2020 | 226.67 | 227.29 | 224.20 | 225.31 | 4,049,844 | -2.14(-0.94%) |
Jun 30, 2020 | 224.27 | 228.49 | 223.44 | 227.45 | 4,982,973 | +3.99(+1.78%) |
Jun 29, 2020 | 220.32 | 223.81 | 218.22 | 223.47 | 3,819,717 | +4.64(+2.12%) |
Jun 26, 2020 | 222.77 | 223.45 | 218.14 | 218.83 | 5,509,729 | -3.97(-1.78%) |
Jun 25, 2020 | 222.27 | 223.68 | 219.91 | 222.79 | 3,235,495 | -0.68(-0.30%) |
Jun 24, 2020 | 225.00 | 227.25 | 220.39 | 223.48 | 4,264,563 | -3.79(-1.67%) |
Jun 23, 2020 | 229.71 | 230.11 | 227.11 | 227.27 | 3,416,666 | +1.04(+0.46%) |
Jun 22, 2020 | 223.09 | 227.04 | 222.91 | 226.23 | 4,200,207 | +2.28(+1.02%) |
Jun 19, 2020 | 229.80 | 230.89 | 223.70 | 223.95 | 12,241,322 | -2.32(-1.03%) |
Jun 18, 2020 | 226.41 | 228.58 | 224.38 | 226.27 | 3,685,808 | -1.49(-0.65%) |
Jun 17, 2020 | 229.50 | 231.18 | 227.06 | 227.76 | 4,662,130 | +0.82(+0.36%) |
Jun 16, 2020 | 226.44 | 228.49 | 220.52 | 226.94 | 5,830,309 | +7.80(+3.56%) |
Jun 15, 2020 | 215.75 | 219.93 | 212.74 | 219.15 | 6,885,619 | -0.99(-0.45%) |
Jun 12, 2020 | 220.70 | 223.71 | 215.23 | 220.13 | 5,769,433 | +2.70(+1.24%) |
Jun 11, 2020 | 225.95 | 227.55 | 216.77 | 217.43 | 7,225,292 | -13.60(-5.89%) |
Jun 10, 2020 | 233.75 | 235.42 | 230.82 | 231.03 | 3,925,101 | -2.10(-0.90%) |
Jun 09, 2020 | 231.83 | 234.52 | 230.49 | 233.13 | 4,092,946 | -0.01(-0.00%) |
Jun 08, 2020 | 229.25 | 233.17 | 229.04 | 233.14 | 4,197,667 | +1.70(+0.73%) |
Jun 05, 2020 | 229.11 | 232.30 | 227.33 | 231.44 | 5,566,670 | +5.40(+2.39%) |
Jun 04, 2020 | 226.78 | 228.96 | 224.69 | 226.04 | 5,241,609 | -1.86(-0.82%) |
Jun 03, 2020 | 228.62 | 229.55 | 227.34 | 227.90 | 5,107,834 | -0.19(-0.08%) |
Jun 02, 2020 | 224.41 | 228.10 | 222.93 | 228.09 | 5,872,005 | +4.89(+2.19%) |