Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 267.57 | 267.64 | 265.36 | 265.72 | 4,343,486 | -2.26(-0.84%) |
Aug 28, 2020 | 267.54 | 268.68 | 266.39 | 267.98 | 2,905,174 | +1.55(+0.58%) |
Aug 27, 2020 | 265.87 | 267.75 | 265.16 | 266.43 | 3,670,811 | +1.40(+0.53%) |
Aug 26, 2020 | 264.16 | 265.09 | 263.19 | 265.03 | 2,830,551 | +0.86(+0.33%) |
Aug 25, 2020 | 265.67 | 265.67 | 262.67 | 264.17 | 3,575,833 | -0.52(-0.20%) |
Aug 24, 2020 | 263.33 | 264.76 | 262.16 | 264.69 | 2,803,019 | +3.64(+1.39%) |
Aug 21, 2020 | 258.95 | 261.36 | 258.78 | 261.06 | 2,782,784 | +1.89(+0.73%) |
Aug 20, 2020 | 257.46 | 259.60 | 257.30 | 259.16 | 2,205,347 | +0.41(+0.16%) |
Aug 19, 2020 | 259.92 | 260.91 | 258.32 | 258.75 | 3,609,992 | -0.72(-0.28%) |
Aug 18, 2020 | 260.31 | 260.56 | 258.45 | 259.47 | 1,796,523 | -0.70(-0.27%) |
Aug 17, 2020 | 261.28 | 261.38 | 259.75 | 260.17 | 2,609,705 | -0.79(-0.30%) |
Aug 14, 2020 | 259.50 | 261.30 | 259.19 | 260.96 | 2,409,183 | +0.35(+0.14%) |
Aug 13, 2020 | 260.34 | 261.36 | 259.50 | 260.61 | 1,786,869 | -0.58(-0.22%) |
Aug 12, 2020 | 261.00 | 261.84 | 259.96 | 261.19 | 2,839,877 | +2.66(+1.03%) |
Aug 11, 2020 | 261.99 | 262.81 | 257.86 | 258.53 | 4,866,783 | -0.89(-0.34%) |
Aug 10, 2020 | 256.96 | 259.55 | 256.94 | 259.42 | 2,480,804 | +3.28(+1.28%) |
Aug 07, 2020 | 254.84 | 256.32 | 254.13 | 256.13 | 2,478,016 | +0.67(+0.26%) |
Aug 06, 2020 | 253.34 | 255.58 | 253.29 | 255.46 | 2,082,469 | +1.77(+0.70%) |
Aug 05, 2020 | 251.81 | 253.94 | 251.73 | 253.69 | 2,285,123 | +3.31(+1.32%) |
Aug 04, 2020 | 248.36 | 250.35 | 248.12 | 250.38 | 2,044,813 | +1.61(+0.65%) |
Aug 03, 2020 | 247.78 | 249.17 | 247.49 | 248.76 | 2,755,150 | +2.21(+0.90%) |
Jul 31, 2020 | 246.00 | 246.69 | 242.66 | 246.55 | 3,556,627 | +1.00(+0.41%) |
Jul 30, 2020 | 244.81 | 246.06 | 242.44 | 245.56 | 3,267,046 | -2.07(-0.84%) |
Jul 29, 2020 | 246.41 | 248.16 | 246.04 | 247.63 | 2,053,328 | +1.46(+0.59%) |
Jul 28, 2020 | 247.09 | 247.73 | 245.88 | 246.16 | 2,129,313 | -1.88(-0.76%) |
Jul 27, 2020 | 246.95 | 248.38 | 246.55 | 248.05 | 2,821,991 | +1.18(+0.48%) |
Jul 24, 2020 | 247.30 | 248.41 | 246.27 | 246.87 | 2,827,975 | -1.87(-0.75%) |
Jul 23, 2020 | 251.49 | 251.62 | 247.74 | 248.74 | 3,036,395 | -3.07(-1.22%) |
Jul 22, 2020 | 249.79 | 252.15 | 249.74 | 251.81 | 2,181,815 | +1.53(+0.61%) |
Jul 21, 2020 | 250.72 | 252.08 | 249.63 | 250.28 | 3,404,409 | +1.42(+0.57%) |
Jul 20, 2020 | 248.46 | 249.62 | 247.19 | 248.86 | 4,305,895 | +0.08(+0.03%) |
Jul 17, 2020 | 249.91 | 250.02 | 248.25 | 248.78 | 3,661,486 | -0.48(-0.19%) |
Jul 16, 2020 | 248.98 | 250.63 | 247.92 | 249.27 | 2,653,125 | -1.34(-0.54%) |
Jul 15, 2020 | 252.06 | 252.13 | 248.88 | 250.61 | 5,590,797 | +2.16(+0.87%) |
Jul 14, 2020 | 242.81 | 248.88 | 242.40 | 248.45 | 8,154,386 | +5.17(+2.13%) |
Jul 13, 2020 | 245.16 | 248.38 | 242.85 | 243.28 | 5,221,129 | +0.21(+0.08%) |
Jul 10, 2020 | 239.70 | 243.39 | 239.01 | 243.07 | 3,337,215 | +3.34(+1.39%) |
Jul 09, 2020 | 243.12 | 243.41 | 237.97 | 239.73 | 4,265,976 | -3.78(-1.55%) |
Jul 08, 2020 | 241.97 | 243.52 | 240.68 | 243.52 | 3,033,135 | +2.11(+0.87%) |
Jul 07, 2020 | 243.33 | 244.03 | 241.17 | 241.41 | 3,026,374 | -3.69(-1.51%) |
Jul 06, 2020 | 244.32 | 245.23 | 243.12 | 245.10 | 3,189,454 | +4.27(+1.77%) |
Jul 02, 2020 | 243.38 | 244.33 | 240.33 | 240.83 | 4,109,578 | +1.03(+0.43%) |
Jul 01, 2020 | 241.25 | 242.55 | 239.64 | 239.80 | 3,830,788 | -0.52(-0.22%) |
Jun 30, 2020 | 237.71 | 241.42 | 237.38 | 240.32 | 3,923,147 | +1.83(+0.77%) |
Jun 29, 2020 | 235.02 | 238.69 | 233.87 | 238.49 | 4,020,995 | +5.15(+2.21%) |
Jun 26, 2020 | 238.25 | 238.63 | 232.71 | 233.34 | 5,720,726 | -6.58(-2.74%) |
Jun 25, 2020 | 236.10 | 240.17 | 234.91 | 239.92 | 4,604,814 | +2.62(+1.10%) |
Jun 24, 2020 | 241.58 | 241.86 | 235.73 | 237.30 | 6,322,742 | -6.40(-2.63%) |
Jun 23, 2020 | 244.94 | 245.24 | 243.26 | 243.70 | 3,156,835 | +1.10(+0.45%) |
Jun 22, 2020 | 241.13 | 242.85 | 239.21 | 242.60 | 3,006,529 | +1.42(+0.59%) |
Jun 19, 2020 | 246.23 | 246.46 | 240.08 | 241.19 | 6,279,986 | -1.77(-0.73%) |
Jun 18, 2020 | 241.65 | 243.71 | 240.78 | 242.96 | 3,489,529 | -0.34(-0.14%) |
Jun 17, 2020 | 245.89 | 245.98 | 242.78 | 243.30 | 3,927,331 | -1.86(-0.76%) |
Jun 16, 2020 | 248.20 | 248.24 | 240.39 | 245.16 | 9,909,166 | +5.08(+2.12%) |
Jun 15, 2020 | 232.59 | 241.24 | 231.48 | 240.07 | 7,951,819 | +1.50(+0.63%) |
Jun 12, 2020 | 240.68 | 241.91 | 233.64 | 238.58 | 10,564,512 | +4.38(+1.87%) |
Jun 11, 2020 | 243.60 | 244.87 | 233.60 | 234.20 | 15,310,671 | -15.89(-6.35%) |
Jun 10, 2020 | 253.87 | 254.78 | 250.09 | 250.09 | 7,014,139 | -3.95(-1.55%) |
Jun 09, 2020 | 253.91 | 255.57 | 252.88 | 254.04 | 4,978,699 | -2.70(-1.05%) |
Jun 08, 2020 | 253.60 | 256.83 | 253.60 | 256.74 | 5,014,420 | +4.41(+1.75%) |
Jun 05, 2020 | 251.27 | 254.57 | 250.71 | 252.33 | 8,465,642 | +7.63(+3.12%) |
Jun 04, 2020 | 243.81 | 245.72 | 242.90 | 244.70 | 4,223,929 | +0.15(+0.06%) |
Jun 03, 2020 | 241.93 | 245.32 | 241.29 | 244.55 | 5,570,179 | +4.94(+2.06%) |
Jun 02, 2020 | 238.40 | 239.68 | 237.62 | 239.61 | 3,262,165 | +3.65(+1.55%) |