Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 267.43 | 267.50 | 265.22 | 265.58 | 4,345,759 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,695 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,732 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,033 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,704 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,486 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,240 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,501 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,881 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,464 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,071 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,444 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,805 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,364 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,331 | -0.88(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,103 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,314 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,559 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,319 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,883 | +1.61(+0.65%) |
Aug 03, 2020 | 247.66 | 249.03 | 247.36 | 248.63 | 2,756,592 | +2.21(+0.90%) |
Jul 31, 2020 | 245.88 | 246.56 | 242.54 | 246.43 | 3,558,489 | +1.00(+0.41%) |
Jul 30, 2020 | 244.68 | 245.93 | 242.31 | 245.43 | 3,268,756 | -2.07(-0.84%) |
Jul 29, 2020 | 246.28 | 248.03 | 245.91 | 247.50 | 2,054,403 | +1.46(+0.59%) |
Jul 28, 2020 | 246.96 | 247.60 | 245.75 | 246.03 | 2,130,428 | -1.88(-0.76%) |
Jul 27, 2020 | 246.82 | 248.25 | 246.43 | 247.92 | 2,823,469 | +1.18(+0.48%) |
Jul 24, 2020 | 247.17 | 248.28 | 246.15 | 246.74 | 2,829,456 | -1.87(-0.75%) |
Jul 23, 2020 | 251.36 | 251.49 | 247.61 | 248.61 | 3,037,984 | -3.07(-1.22%) |
Jul 22, 2020 | 249.66 | 252.02 | 249.61 | 251.67 | 2,182,957 | +1.53(+0.61%) |
Jul 21, 2020 | 250.59 | 251.94 | 249.50 | 250.15 | 3,406,191 | +1.42(+0.57%) |
Jul 20, 2020 | 248.33 | 249.49 | 247.06 | 248.73 | 4,308,149 | +0.08(+0.03%) |
Jul 17, 2020 | 249.78 | 249.89 | 248.12 | 248.65 | 3,663,403 | -0.48(-0.19%) |
Jul 16, 2020 | 248.85 | 250.50 | 247.79 | 249.14 | 2,654,514 | -1.34(-0.54%) |
Jul 15, 2020 | 251.93 | 252.00 | 248.75 | 250.48 | 5,593,724 | +2.16(+0.87%) |
Jul 14, 2020 | 242.68 | 248.75 | 242.27 | 248.32 | 8,158,655 | +5.17(+2.13%) |
Jul 13, 2020 | 245.03 | 248.25 | 242.72 | 243.15 | 5,223,863 | +0.20(+0.08%) |
Jul 10, 2020 | 239.57 | 243.26 | 238.88 | 242.94 | 3,338,962 | +3.34(+1.39%) |
Jul 09, 2020 | 242.99 | 243.29 | 237.85 | 239.61 | 4,268,209 | -3.78(-1.55%) |
Jul 08, 2020 | 241.84 | 243.39 | 240.55 | 243.39 | 3,034,723 | +2.10(+0.87%) |
Jul 07, 2020 | 243.20 | 243.90 | 241.04 | 241.28 | 3,027,958 | -3.69(-1.51%) |
Jul 06, 2020 | 244.19 | 245.10 | 242.99 | 244.97 | 3,191,124 | +4.27(+1.77%) |
Jul 02, 2020 | 243.25 | 244.20 | 240.20 | 240.71 | 4,111,730 | +1.03(+0.43%) |
Jul 01, 2020 | 241.13 | 242.42 | 239.51 | 239.67 | 3,832,794 | -0.52(-0.22%) |
Jun 30, 2020 | 237.59 | 241.29 | 237.26 | 240.19 | 3,925,201 | +1.83(+0.77%) |
Jun 29, 2020 | 234.90 | 238.56 | 233.75 | 238.37 | 4,023,100 | +5.15(+2.21%) |
Jun 26, 2020 | 238.13 | 238.50 | 232.59 | 233.22 | 5,723,720 | -6.58(-2.74%) |
Jun 25, 2020 | 235.97 | 240.05 | 234.78 | 239.79 | 4,607,225 | +2.62(+1.10%) |
Jun 24, 2020 | 241.45 | 241.73 | 235.60 | 237.18 | 6,326,052 | -6.40(-2.63%) |
Jun 23, 2020 | 244.81 | 245.11 | 243.13 | 243.58 | 3,158,488 | +1.10(+0.45%) |
Jun 22, 2020 | 241.00 | 242.72 | 239.09 | 242.48 | 3,008,103 | +1.42(+0.59%) |
Jun 19, 2020 | 246.10 | 246.33 | 239.95 | 241.06 | 6,283,274 | -1.77(-0.73%) |
Jun 18, 2020 | 241.52 | 243.58 | 240.66 | 242.83 | 3,491,355 | -0.34(-0.14%) |
Jun 17, 2020 | 245.76 | 245.85 | 242.65 | 243.17 | 3,929,387 | -1.86(-0.76%) |
Jun 16, 2020 | 248.07 | 248.11 | 240.26 | 245.03 | 9,914,353 | +5.08(+2.12%) |
Jun 15, 2020 | 232.46 | 241.11 | 231.36 | 239.95 | 7,955,982 | +1.50(+0.63%) |
Jun 12, 2020 | 240.55 | 241.78 | 233.52 | 238.45 | 10,570,042 | +4.38(+1.87%) |
Jun 11, 2020 | 243.47 | 244.74 | 233.48 | 234.08 | 15,318,685 | -15.88(-6.35%) |
Jun 10, 2020 | 253.74 | 254.65 | 249.96 | 249.96 | 7,017,810 | -3.95(-1.55%) |
Jun 09, 2020 | 253.78 | 255.43 | 252.75 | 253.91 | 4,981,305 | -2.69(-1.05%) |
Jun 08, 2020 | 253.46 | 256.69 | 253.46 | 256.60 | 5,017,045 | +4.40(+1.75%) |
Jun 05, 2020 | 251.14 | 254.44 | 250.57 | 252.20 | 8,470,074 | +7.62(+3.12%) |
Jun 04, 2020 | 243.68 | 245.60 | 242.77 | 244.57 | 4,226,140 | +0.15(+0.06%) |
Jun 03, 2020 | 241.81 | 245.20 | 241.17 | 244.43 | 5,573,095 | +4.94(+2.06%) |
Jun 02, 2020 | 238.28 | 239.55 | 237.50 | 239.49 | 3,263,872 | +3.65(+1.55%) |