Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 266.10 | 266.17 | 263.89 | 264.25 | 4,367,557 | -2.25(-0.84%) |
Aug 28, 2020 | 266.07 | 267.20 | 264.93 | 266.50 | 2,921,275 | +1.54(+0.58%) |
Aug 27, 2020 | 264.40 | 266.27 | 263.70 | 264.96 | 3,691,154 | +1.39(+0.53%) |
Aug 26, 2020 | 262.70 | 263.63 | 261.74 | 263.57 | 2,846,238 | +0.86(+0.33%) |
Aug 25, 2020 | 264.21 | 264.21 | 261.23 | 262.71 | 3,595,650 | -0.52(-0.20%) |
Aug 24, 2020 | 261.88 | 263.30 | 260.71 | 263.23 | 2,818,553 | +3.62(+1.39%) |
Aug 21, 2020 | 257.52 | 259.91 | 257.36 | 259.62 | 2,798,206 | +1.88(+0.73%) |
Aug 20, 2020 | 256.04 | 258.17 | 255.88 | 257.74 | 2,217,573 | +0.41(+0.16%) |
Aug 19, 2020 | 258.49 | 259.47 | 256.90 | 257.33 | 3,630,004 | -0.71(-0.28%) |
Aug 18, 2020 | 258.88 | 259.13 | 257.03 | 258.04 | 1,806,483 | -0.70(-0.27%) |
Aug 17, 2020 | 259.84 | 259.94 | 258.32 | 258.74 | 2,624,172 | -0.79(-0.30%) |
Aug 14, 2020 | 258.07 | 259.86 | 257.76 | 259.52 | 2,422,539 | +0.35(+0.14%) |
Aug 13, 2020 | 258.90 | 259.92 | 258.07 | 259.17 | 1,796,775 | -0.57(-0.22%) |
Aug 12, 2020 | 259.56 | 260.40 | 258.52 | 259.75 | 2,855,621 | +2.64(+1.03%) |
Aug 11, 2020 | 260.55 | 261.36 | 256.44 | 257.11 | 4,893,763 | -0.88(-0.34%) |
Aug 10, 2020 | 255.55 | 258.12 | 255.52 | 257.99 | 2,494,557 | +3.26(+1.28%) |
Aug 07, 2020 | 253.43 | 254.91 | 252.73 | 254.72 | 2,491,754 | +0.67(+0.26%) |
Aug 06, 2020 | 251.95 | 254.17 | 251.89 | 254.05 | 2,094,013 | +1.76(+0.70%) |
Aug 05, 2020 | 250.43 | 252.54 | 250.34 | 252.29 | 2,297,791 | +3.29(+1.32%) |
Aug 04, 2020 | 246.99 | 248.97 | 246.75 | 249.00 | 2,056,149 | +1.60(+0.65%) |
Aug 03, 2020 | 246.42 | 247.79 | 246.12 | 247.39 | 2,770,424 | +2.20(+0.90%) |
Jul 31, 2020 | 244.65 | 245.32 | 241.33 | 245.19 | 3,576,344 | +0.99(+0.41%) |
Jul 30, 2020 | 243.46 | 244.70 | 241.10 | 244.20 | 3,285,158 | -2.06(-0.84%) |
Jul 29, 2020 | 245.05 | 246.79 | 244.69 | 246.26 | 2,064,711 | +1.46(+0.60%) |
Jul 28, 2020 | 245.72 | 246.36 | 244.53 | 244.81 | 2,141,118 | -1.87(-0.76%) |
Jul 27, 2020 | 245.59 | 247.01 | 245.19 | 246.68 | 2,837,636 | +1.17(+0.48%) |
Jul 24, 2020 | 245.94 | 247.04 | 244.92 | 245.51 | 2,843,653 | -1.86(-0.75%) |
Jul 23, 2020 | 250.10 | 250.23 | 246.37 | 247.37 | 3,053,228 | -3.05(-1.22%) |
Jul 22, 2020 | 248.41 | 250.76 | 248.37 | 250.42 | 2,193,910 | +1.52(+0.61%) |
Jul 21, 2020 | 249.34 | 250.69 | 248.26 | 248.90 | 3,423,282 | +1.41(+0.57%) |
Jul 20, 2020 | 247.09 | 248.25 | 245.83 | 247.49 | 4,329,766 | +0.07(+0.03%) |
Jul 17, 2020 | 248.53 | 248.65 | 246.88 | 247.41 | 3,681,784 | -0.48(-0.19%) |
Jul 16, 2020 | 247.61 | 249.25 | 246.55 | 247.89 | 2,667,830 | -1.34(-0.54%) |
Jul 15, 2020 | 250.67 | 250.74 | 247.50 | 249.23 | 5,621,785 | +2.15(+0.87%) |
Jul 14, 2020 | 241.47 | 247.50 | 241.06 | 247.08 | 8,199,583 | +5.14(+2.13%) |
Jul 13, 2020 | 243.81 | 247.01 | 241.51 | 241.93 | 5,250,068 | +0.20(+0.08%) |
Jul 10, 2020 | 238.38 | 242.04 | 237.69 | 241.73 | 3,355,712 | +3.32(+1.39%) |
Jul 09, 2020 | 241.78 | 242.07 | 236.66 | 238.41 | 4,289,621 | -3.76(-1.55%) |
Jul 08, 2020 | 240.64 | 242.18 | 239.35 | 242.18 | 3,049,946 | +2.09(+0.87%) |
Jul 07, 2020 | 241.99 | 242.69 | 239.84 | 240.08 | 3,043,147 | -3.67(-1.51%) |
Jul 06, 2020 | 242.97 | 243.88 | 241.78 | 243.75 | 3,207,132 | +4.24(+1.77%) |
Jul 02, 2020 | 242.04 | 242.98 | 239.00 | 239.51 | 4,132,356 | +1.03(+0.43%) |
Jul 01, 2020 | 239.92 | 241.21 | 238.32 | 238.48 | 3,852,021 | -0.52(-0.22%) |
Jun 30, 2020 | 236.40 | 240.09 | 236.08 | 239.00 | 3,944,891 | +1.82(+0.77%) |
Jun 29, 2020 | 233.72 | 237.37 | 232.58 | 237.18 | 4,043,281 | +5.12(+2.21%) |
Jun 26, 2020 | 236.94 | 237.31 | 231.42 | 232.05 | 5,752,433 | -6.54(-2.74%) |
Jun 25, 2020 | 234.80 | 238.85 | 233.61 | 238.60 | 4,630,336 | +2.60(+1.10%) |
Jun 24, 2020 | 240.25 | 240.53 | 234.43 | 235.99 | 6,357,786 | -6.37(-2.63%) |
Jun 23, 2020 | 243.59 | 243.89 | 241.91 | 242.36 | 3,174,332 | +1.09(+0.45%) |
Jun 22, 2020 | 239.80 | 241.51 | 237.89 | 241.27 | 3,023,193 | +1.41(+0.59%) |
Jun 19, 2020 | 244.87 | 245.10 | 238.75 | 239.86 | 6,314,794 | -1.76(-0.73%) |
Jun 18, 2020 | 240.31 | 242.36 | 239.45 | 241.62 | 3,508,876 | -0.34(-0.14%) |
Jun 17, 2020 | 244.54 | 244.62 | 241.44 | 241.96 | 3,949,106 | -1.85(-0.76%) |
Jun 16, 2020 | 246.83 | 246.87 | 239.06 | 243.81 | 9,964,107 | +5.06(+2.12%) |
Jun 15, 2020 | 231.30 | 239.91 | 230.20 | 238.75 | 7,995,908 | +1.49(+0.63%) |
Jun 12, 2020 | 239.35 | 240.57 | 232.36 | 237.26 | 10,623,087 | +4.35(+1.87%) |
Jun 11, 2020 | 242.25 | 243.52 | 232.31 | 232.91 | 15,395,560 | -15.80(-6.35%) |
Jun 10, 2020 | 252.47 | 253.38 | 248.71 | 248.71 | 7,053,028 | -3.93(-1.55%) |
Jun 09, 2020 | 252.51 | 254.16 | 251.49 | 252.64 | 5,006,303 | -2.68(-1.05%) |
Jun 08, 2020 | 252.20 | 255.41 | 252.20 | 255.32 | 5,042,222 | +4.38(+1.75%) |
Jun 05, 2020 | 249.89 | 253.17 | 249.32 | 250.94 | 8,512,580 | +7.59(+3.12%) |
Jun 04, 2020 | 242.47 | 244.37 | 241.56 | 243.35 | 4,247,348 | +0.15(+0.06%) |
Jun 03, 2020 | 240.60 | 243.97 | 239.96 | 243.21 | 5,601,063 | +4.92(+2.06%) |
Jun 02, 2020 | 237.09 | 238.35 | 236.31 | 238.29 | 3,280,251 | +3.63(+1.55%) |