Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 286.28 | 289.77 | 285.75 | 288.28 | 37,135,164 | +2.62(+0.92%) |
Aug 28, 2020 | 285.41 | 286.30 | 284.10 | 285.66 | 28,694,594 | +1.44(+0.51%) |
Aug 27, 2020 | 286.20 | 286.95 | 281.92 | 284.22 | 50,588,124 | -0.89(-0.31%) |
Aug 26, 2020 | 280.37 | 285.36 | 279.12 | 285.11 | 43,131,656 | +5.96(+2.13%) |
Aug 25, 2020 | 276.14 | 279.35 | 275.74 | 279.15 | 35,545,956 | +1.97(+0.71%) |
Aug 24, 2020 | 278.37 | 279.29 | 274.67 | 277.18 | 37,247,700 | +1.92(+0.70%) |
Aug 21, 2020 | 273.50 | 275.71 | 272.90 | 275.25 | 35,584,224 | +1.89(+0.69%) |
Aug 20, 2020 | 268.84 | 273.85 | 268.41 | 273.36 | 28,342,460 | +3.74(+1.39%) |
Aug 19, 2020 | 271.41 | 272.47 | 269.10 | 269.62 | 32,683,228 | -1.83(-0.67%) |
Aug 18, 2020 | 269.92 | 271.92 | 268.46 | 271.44 | 24,043,950 | +2.59(+0.96%) |
Aug 17, 2020 | 267.48 | 269.37 | 265.81 | 268.86 | 25,343,880 | +3.09(+1.16%) |
Aug 14, 2020 | 266.60 | 266.98 | 264.37 | 265.77 | 31,539,782 | -0.31(-0.12%) |
Aug 13, 2020 | 266.24 | 268.38 | 265.14 | 266.08 | 32,629,462 | +1.06(+0.40%) |
Aug 12, 2020 | 261.09 | 266.44 | 261.09 | 265.03 | 39,759,112 | +6.06(+2.34%) |
Aug 11, 2020 | 262.78 | 264.09 | 258.42 | 258.96 | 44,093,016 | -5.00(-1.89%) |
Aug 10, 2020 | 265.36 | 265.60 | 260.41 | 263.96 | 35,873,240 | -1.13(-0.43%) |
Aug 07, 2020 | 267.61 | 268.43 | 262.93 | 265.10 | 46,050,316 | -3.10(-1.15%) |
Aug 06, 2020 | 264.42 | 268.52 | 263.85 | 268.19 | 28,685,472 | +3.51(+1.32%) |
Aug 05, 2020 | 264.47 | 265.15 | 263.62 | 264.69 | 22,184,118 | +0.65(+0.25%) |
Aug 04, 2020 | 262.43 | 264.13 | 261.80 | 264.03 | 25,464,508 | +0.98(+0.37%) |
Aug 03, 2020 | 261.76 | 263.81 | 261.58 | 263.06 | 32,801,216 | +3.50(+1.35%) |
Jul 31, 2020 | 259.59 | 259.71 | 254.73 | 259.55 | 55,048,336 | +4.55(+1.78%) |
Jul 30, 2020 | 251.73 | 255.57 | 250.53 | 255.00 | 42,596,536 | +1.33(+0.52%) |
Jul 29, 2020 | 252.27 | 254.54 | 251.86 | 253.67 | 28,154,214 | +2.89(+1.15%) |
Jul 28, 2020 | 253.15 | 253.75 | 250.49 | 250.78 | 31,986,408 | -3.23(-1.27%) |
Jul 27, 2020 | 251.32 | 254.40 | 250.43 | 254.01 | 37,220,904 | +4.45(+1.78%) |
Jul 24, 2020 | 248.16 | 250.90 | 245.42 | 249.56 | 55,353,908 | -2.39(-0.95%) |
Jul 23, 2020 | 258.34 | 259.01 | 250.53 | 251.95 | 52,259,800 | -6.03(-2.34%) |
Jul 22, 2020 | 258.25 | 259.65 | 256.39 | 257.99 | 30,519,466 | +0.19(+0.07%) |
Jul 21, 2020 | 262.11 | 262.11 | 256.95 | 257.80 | 44,406,168 | -2.71(-1.04%) |
Jul 20, 2020 | 254.01 | 261.15 | 252.72 | 260.52 | 41,528,236 | +7.19(+2.84%) |
Jul 17, 2020 | 253.61 | 254.20 | 251.13 | 253.33 | 35,982,472 | +0.29(+0.12%) |
Jul 16, 2020 | 251.91 | 253.68 | 249.62 | 253.04 | 48,687,296 | -1.74(-0.68%) |
Jul 15, 2020 | 255.54 | 256.52 | 251.45 | 254.78 | 55,767,300 | +0.52(+0.20%) |
Jul 14, 2020 | 250.06 | 254.67 | 246.83 | 254.26 | 73,832,016 | +1.79(+0.71%) |
Jul 13, 2020 | 260.61 | 263.46 | 251.64 | 252.47 | 65,518,248 | -5.30(-2.06%) |
Jul 10, 2020 | 255.85 | 258.03 | 253.17 | 257.77 | 33,675,724 | +1.75(+0.68%) |
Jul 09, 2020 | 255.74 | 256.70 | 251.58 | 256.02 | 41,139,548 | +2.14(+0.84%) |
Jul 08, 2020 | 251.94 | 253.92 | 250.48 | 253.89 | 31,078,488 | +3.02(+1.20%) |
Jul 07, 2020 | 252.04 | 254.76 | 250.28 | 250.87 | 37,374,160 | -1.46(-0.58%) |
Jul 06, 2020 | 249.46 | 252.85 | 249.43 | 252.32 | 35,274,632 | +6.05(+2.46%) |
Jul 02, 2020 | 247.03 | 248.30 | 245.80 | 246.27 | 32,724,596 | +1.66(+0.68%) |
Jul 01, 2020 | 241.85 | 245.62 | 241.28 | 244.61 | 35,447,812 | +2.91(+1.20%) |
Jun 30, 2020 | 237.07 | 242.34 | 236.89 | 241.70 | 39,797,344 | +4.56(+1.92%) |
Jun 29, 2020 | 234.35 | 237.15 | 231.78 | 237.14 | 35,151,316 | +2.56(+1.09%) |
Jun 26, 2020 | 239.98 | 240.19 | 234.05 | 234.58 | 54,094,340 | -5.67(-2.36%) |
Jun 25, 2020 | 238.18 | 240.56 | 235.48 | 240.25 | 37,740,600 | +2.27(+0.95%) |
Jun 24, 2020 | 242.17 | 243.47 | 236.47 | 237.99 | 47,035,452 | -5.01(-2.06%) |
Jun 23, 2020 | 242.56 | 245.25 | 242.00 | 243.00 | 33,502,922 | +2.05(+0.85%) |
Jun 22, 2020 | 238.05 | 241.07 | 237.67 | 240.95 | 24,569,398 | +2.86(+1.20%) |
Jun 19, 2020 | 240.53 | 240.78 | 236.35 | 238.09 | 50,698,164 | -0.04(-0.02%) |
Jun 18, 2020 | 237.17 | 238.38 | 236.39 | 238.13 | 31,315,470 | +0.64(+0.27%) |
Jun 17, 2020 | 238.25 | 239.32 | 236.62 | 237.49 | 35,537,296 | +0.75(+0.32%) |
Jun 16, 2020 | 237.64 | 238.24 | 233.08 | 236.74 | 50,078,792 | +4.00(+1.72%) |
Jun 15, 2020 | 226.59 | 233.42 | 225.64 | 232.74 | 46,361,068 | +2.80(+1.22%) |
Jun 12, 2020 | 233.07 | 234.35 | 225.91 | 229.94 | 73,894,616 | +1.81(+0.79%) |
Jun 11, 2020 | 236.19 | 237.46 | 228.07 | 228.13 | 74,628,432 | -11.73(-4.89%) |
Jun 10, 2020 | 238.83 | 241.58 | 238.36 | 239.86 | 59,475,488 | +2.68(+1.13%) |
Jun 09, 2020 | 234.60 | 238.03 | 234.42 | 237.18 | 35,846,968 | +1.71(+0.72%) |
Jun 08, 2020 | 233.51 | 235.60 | 231.92 | 235.47 | 33,744,224 | +1.81(+0.78%) |
Jun 05, 2020 | 230.12 | 234.25 | 229.70 | 233.66 | 48,588,456 | +4.54(+1.98%) |
Jun 04, 2020 | 230.37 | 231.81 | 227.80 | 229.11 | 39,633,072 | -1.62(-0.70%) |
Jun 03, 2020 | 230.28 | 231.49 | 229.43 | 230.73 | 38,086,960 | +1.03(+0.45%) |
Jun 02, 2020 | 228.52 | 229.76 | 226.17 | 229.70 | 34,035,372 | +1.53(+0.67%) |