Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 276.21 | 284.35 | 276.19 | 281.52 | 1,514,638 | +4.24(+1.53%) |
Aug 28, 2020 | 274.68 | 279.00 | 271.86 | 277.28 | 643,300 | +2.69(+0.98%) |
Aug 27, 2020 | 271.41 | 278.64 | 269.28 | 274.59 | 1,360,804 | +4.38(+1.62%) |
Aug 26, 2020 | 276.70 | 276.71 | 266.80 | 270.21 | 1,341,963 | -6.26(-2.26%) |
Aug 25, 2020 | 280.75 | 280.94 | 275.16 | 276.47 | 870,887 | -2.69(-0.96%) |
Aug 24, 2020 | 286.77 | 287.00 | 278.39 | 279.16 | 729,557 | -5.47(-1.92%) |
Aug 21, 2020 | 282.50 | 286.27 | 281.75 | 284.63 | 957,500 | +2.88(+1.02%) |
Aug 20, 2020 | 281.83 | 283.75 | 280.55 | 281.75 | 813,797 | -1.65(-0.58%) |
Aug 19, 2020 | 282.78 | 286.30 | 282.74 | 283.40 | 634,051 | +0.95(+0.34%) |
Aug 18, 2020 | 284.04 | 285.65 | 281.85 | 282.45 | 959,066 | -0.66(-0.23%) |
Aug 17, 2020 | 283.51 | 285.84 | 282.18 | 283.11 | 817,271 | -0.12(-0.04%) |
Aug 14, 2020 | 280.45 | 285.27 | 279.11 | 283.23 | 567,600 | +0.90(+0.32%) |
Aug 13, 2020 | 281.78 | 282.37 | 278.37 | 282.33 | 687,873 | -0.85(-0.30%) |
Aug 12, 2020 | 282.64 | 286.18 | 280.45 | 283.18 | 817,115 | +2.85(+1.02%) |
Aug 11, 2020 | 283.07 | 288.00 | 279.09 | 280.33 | 1,416,943 | +1.48(+0.53%) |
Aug 10, 2020 | 277.09 | 280.15 | 276.24 | 278.85 | 754,400 | +2.19(+0.79%) |
Aug 07, 2020 | 271.23 | 278.18 | 271.23 | 276.66 | 928,400 | +5.18(+1.91%) |
Aug 06, 2020 | 274.92 | 277.63 | 269.08 | 271.48 | 1,002,318 | -4.17(-1.51%) |
Aug 05, 2020 | 272.85 | 276.01 | 270.21 | 275.65 | 1,304,882 | +4.76(+1.76%) |
Aug 04, 2020 | 269.38 | 272.86 | 267.72 | 270.89 | 953,916 | +0.14(+0.05%) |
Aug 03, 2020 | 275.22 | 277.38 | 269.36 | 270.75 | 988,063 | -3.05(-1.11%) |
Jul 31, 2020 | 277.05 | 277.45 | 270.40 | 273.80 | 1,005,200 | -3.39(-1.22%) |
Jul 30, 2020 | 276.42 | 279.67 | 272.35 | 277.19 | 1,085,212 | -4.37(-1.55%) |
Jul 29, 2020 | 267.51 | 285.31 | 267.32 | 281.56 | 1,961,011 | +16.33(+6.16%) |
Jul 28, 2020 | 263.35 | 267.68 | 263.27 | 265.23 | 1,228,130 | +1.24(+0.47%) |
Jul 27, 2020 | 269.00 | 269.79 | 263.30 | 263.99 | 1,615,229 | -6.50(-2.40%) |
Jul 24, 2020 | 271.00 | 273.71 | 269.57 | 270.49 | 1,104,400 | +0.56(+0.21%) |
Jul 23, 2020 | 267.85 | 270.89 | 266.37 | 269.93 | 1,004,765 | +1.84(+0.69%) |
Jul 22, 2020 | 266.28 | 268.25 | 261.05 | 268.09 | 1,006,815 | +2.38(+0.90%) |
Jul 21, 2020 | 260.53 | 269.05 | 259.84 | 265.71 | 1,555,872 | +6.71(+2.59%) |
Jul 20, 2020 | 266.12 | 267.37 | 258.84 | 259.00 | 1,309,849 | -7.37(-2.77%) |
Jul 17, 2020 | 266.12 | 268.33 | 264.89 | 266.37 | 1,035,900 | +2.28(+0.86%) |
Jul 16, 2020 | 267.28 | 269.22 | 263.68 | 264.09 | 1,131,228 | -3.19(-1.19%) |
Jul 15, 2020 | 263.25 | 268.38 | 259.90 | 267.28 | 1,557,446 | +3.81(+1.45%) |
Jul 14, 2020 | 256.44 | 263.88 | 256.09 | 263.47 | 1,754,142 | +5.89(+2.29%) |
Jul 13, 2020 | 256.39 | 262.40 | 256.01 | 257.58 | 1,325,477 | +2.58(+1.01%) |
Jul 10, 2020 | 256.93 | 257.00 | 253.75 | 255.00 | 982,100 | +0.00(+0.00%) |
Jul 09, 2020 | 262.22 | 264.04 | 254.55 | 255.00 | 1,265,741 | -7.54(-2.87%) |
Jul 08, 2020 | 266.27 | 266.93 | 260.43 | 262.54 | 1,110,149 | -2.35(-0.89%) |
Jul 07, 2020 | 266.52 | 268.88 | 264.42 | 264.89 | 862,863 | -4.11(-1.53%) |
Jul 06, 2020 | 271.37 | 271.63 | 267.11 | 269.00 | 859,594 | +2.00(+0.75%) |
Jul 02, 2020 | 270.95 | 273.93 | 266.97 | 267.00 | 1,007,900 | -1.68(-0.63%) |
Jul 01, 2020 | 267.19 | 270.10 | 264.53 | 268.68 | 1,110,054 | +5.70(+2.17%) |
Jun 30, 2020 | 259.75 | 264.60 | 256.74 | 262.98 | 1,195,614 | +3.71(+1.43%) |
Jun 29, 2020 | 258.15 | 262.29 | 257.36 | 259.27 | 1,365,824 | +3.62(+1.42%) |
Jun 26, 2020 | 259.85 | 264.65 | 254.43 | 255.65 | 1,997,400 | -5.35(-2.05%) |
Jun 25, 2020 | 256.71 | 261.36 | 253.27 | 261.00 | 1,469,585 | +3.69(+1.43%) |
Jun 24, 2020 | 265.08 | 266.00 | 254.85 | 257.31 | 1,497,872 | -11.68(-4.34%) |
Jun 23, 2020 | 268.23 | 270.61 | 265.15 | 268.99 | 890,205 | +3.78(+1.43%) |
Jun 22, 2020 | 265.00 | 266.53 | 261.58 | 265.21 | 997,341 | -1.22(-0.46%) |
Jun 19, 2020 | 270.27 | 272.65 | 266.33 | 266.43 | 1,820,400 | +0.90(+0.34%) |
Jun 18, 2020 | 263.92 | 265.91 | 260.19 | 265.53 | 1,062,292 | -0.19(-0.07%) |
Jun 17, 2020 | 268.66 | 269.53 | 264.17 | 265.72 | 1,181,583 | -1.71(-0.64%) |
Jun 16, 2020 | 273.00 | 273.18 | 264.54 | 267.43 | 1,428,476 | +5.10(+1.94%) |
Jun 15, 2020 | 257.83 | 264.76 | 250.88 | 262.33 | 2,096,665 | -3.41(-1.28%) |
Jun 12, 2020 | 272.56 | 274.27 | 259.30 | 265.74 | 1,464,400 | +1.20(+0.45%) |
Jun 11, 2020 | 283.90 | 284.17 | 262.27 | 264.54 | 2,126,644 | -24.00(-8.32%) |
Jun 10, 2020 | 293.00 | 293.14 | 286.53 | 288.54 | 1,185,420 | -2.47(-0.85%) |
Jun 09, 2020 | 300.00 | 300.00 | 290.00 | 291.01 | 1,356,036 | -9.58(-3.19%) |
Jun 08, 2020 | 286.35 | 301.66 | 286.10 | 300.59 | 1,829,801 | +12.70(+4.41%) |
Jun 05, 2020 | 283.35 | 290.52 | 282.12 | 287.89 | 1,730,000 | +5.80(+2.06%) |
Jun 04, 2020 | 286.84 | 288.48 | 279.54 | 282.09 | 1,511,453 | -7.18(-2.48%) |
Jun 03, 2020 | 296.00 | 299.32 | 287.91 | 289.27 | 1,388,664 | -4.93(-1.68%) |
Jun 02, 2020 | 291.18 | 296.40 | 287.57 | 294.20 | 1,219,886 | +4.17(+1.44%) |