Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 260.54 | 262.08 | 258.59 | 260.57 | 4,490,403 | -1.14(-0.44%) |
Aug 28, 2020 | 263.56 | 264.04 | 260.33 | 261.72 | 3,391,174 | -2.14(-0.81%) |
Aug 27, 2020 | 267.14 | 267.81 | 261.96 | 263.86 | 3,751,846 | -3.02(-1.13%) |
Aug 26, 2020 | 263.03 | 267.05 | 261.70 | 266.87 | 4,374,600 | +5.30(+2.03%) |
Aug 25, 2020 | 262.61 | 262.81 | 259.52 | 261.57 | 3,122,163 | -0.57(-0.22%) |
Aug 24, 2020 | 260.53 | 262.23 | 257.72 | 262.14 | 4,844,224 | +3.22(+1.24%) |
Aug 21, 2020 | 255.94 | 259.21 | 254.52 | 258.92 | 6,020,780 | +2.33(+0.91%) |
Aug 20, 2020 | 256.46 | 257.71 | 255.46 | 256.59 | 3,859,119 | -1.99(-0.77%) |
Aug 19, 2020 | 262.79 | 263.25 | 257.73 | 258.58 | 5,454,097 | -1.96(-0.75%) |
Aug 18, 2020 | 264.10 | 265.64 | 258.75 | 260.54 | 7,582,668 | -2.96(-1.12%) |
Aug 17, 2020 | 259.99 | 264.39 | 259.23 | 263.50 | 6,083,504 | +7.03(+2.74%) |
Aug 14, 2020 | 257.01 | 257.80 | 255.23 | 256.47 | 2,724,228 | -1.01(-0.39%) |
Aug 13, 2020 | 257.03 | 258.39 | 255.73 | 257.48 | 2,408,752 | +0.07(+0.03%) |
Aug 12, 2020 | 255.74 | 258.68 | 253.19 | 257.41 | 4,232,202 | +6.09(+2.42%) |
Aug 11, 2020 | 253.85 | 255.39 | 250.86 | 251.32 | 3,632,593 | +0.17(+0.07%) |
Aug 10, 2020 | 249.04 | 251.40 | 248.47 | 251.15 | 2,617,792 | +2.82(+1.14%) |
Aug 07, 2020 | 247.38 | 251.32 | 246.65 | 248.32 | 3,113,435 | +2.08(+0.84%) |
Aug 06, 2020 | 243.72 | 247.23 | 243.65 | 246.25 | 2,409,959 | +1.73(+0.71%) |
Aug 05, 2020 | 245.35 | 245.35 | 243.07 | 244.52 | 2,148,223 | -0.36(-0.15%) |
Aug 04, 2020 | 243.74 | 244.90 | 241.19 | 244.88 | 2,432,147 | +1.54(+0.63%) |
Aug 03, 2020 | 243.84 | 245.53 | 242.87 | 243.33 | 2,585,894 | +0.63(+0.26%) |
Jul 31, 2020 | 242.25 | 244.24 | 238.24 | 242.70 | 3,982,094 | -0.75(-0.31%) |
Jul 30, 2020 | 240.74 | 244.40 | 239.10 | 243.45 | 2,566,961 | +1.51(+0.62%) |
Jul 29, 2020 | 242.07 | 244.18 | 241.50 | 241.94 | 3,142,610 | -0.57(-0.23%) |
Jul 28, 2020 | 245.51 | 245.97 | 241.95 | 242.51 | 2,435,704 | -1.96(-0.80%) |
Jul 27, 2020 | 242.34 | 245.62 | 242.34 | 244.47 | 2,638,357 | +1.93(+0.80%) |
Jul 24, 2020 | 242.29 | 243.98 | 240.42 | 242.54 | 3,264,720 | +1.37(+0.57%) |
Jul 23, 2020 | 244.81 | 244.81 | 239.33 | 241.17 | 2,931,531 | -1.24(-0.51%) |
Jul 22, 2020 | 240.05 | 242.79 | 239.51 | 242.41 | 3,006,309 | +2.51(+1.05%) |
Jul 21, 2020 | 239.16 | 241.22 | 238.34 | 239.90 | 2,669,452 | +2.06(+0.86%) |
Jul 20, 2020 | 236.81 | 238.78 | 235.87 | 237.84 | 2,679,406 | -0.19(-0.08%) |
Jul 17, 2020 | 237.71 | 238.28 | 235.60 | 238.03 | 3,385,485 | +2.10(+0.89%) |
Jul 16, 2020 | 234.72 | 238.14 | 234.03 | 235.93 | 2,746,666 | +0.26(+0.11%) |
Jul 15, 2020 | 237.81 | 238.86 | 233.25 | 235.67 | 4,750,792 | +0.01(+0.00%) |
Jul 14, 2020 | 229.98 | 236.02 | 227.13 | 235.66 | 5,044,868 | +7.47(+3.27%) |
Jul 13, 2020 | 230.30 | 235.73 | 227.71 | 228.19 | 4,852,845 | -0.45(-0.20%) |
Jul 10, 2020 | 226.98 | 228.84 | 225.47 | 228.64 | 3,002,951 | +1.97(+0.87%) |
Jul 09, 2020 | 228.23 | 229.01 | 225.21 | 226.68 | 3,274,506 | -1.11(-0.49%) |
Jul 08, 2020 | 226.59 | 228.35 | 225.09 | 227.78 | 2,509,098 | +1.66(+0.74%) |
Jul 07, 2020 | 226.14 | 229.25 | 225.86 | 226.12 | 3,201,888 | -2.01(-0.88%) |
Jul 06, 2020 | 228.79 | 229.91 | 225.84 | 228.13 | 3,426,226 | +0.96(+0.42%) |
Jul 02, 2020 | 230.31 | 230.64 | 226.64 | 227.17 | 3,686,087 | +0.32(+0.14%) |
Jul 01, 2020 | 228.22 | 228.84 | 225.74 | 226.85 | 4,022,335 | -2.16(-0.94%) |
Jun 30, 2020 | 225.80 | 230.05 | 224.97 | 229.01 | 4,949,125 | +4.01(+1.78%) |
Jun 29, 2020 | 221.83 | 225.34 | 219.71 | 225.00 | 3,793,771 | +4.67(+2.12%) |
Jun 26, 2020 | 224.29 | 224.98 | 219.63 | 220.32 | 5,472,303 | -4.00(-1.78%) |
Jun 25, 2020 | 223.79 | 225.21 | 221.41 | 224.32 | 3,213,517 | -0.69(-0.30%) |
Jun 24, 2020 | 226.54 | 228.81 | 221.90 | 225.00 | 4,235,595 | -3.82(-1.67%) |
Jun 23, 2020 | 231.28 | 231.69 | 228.66 | 228.82 | 3,393,458 | +1.05(+0.46%) |
Jun 22, 2020 | 224.61 | 228.60 | 224.44 | 227.77 | 4,171,676 | +2.29(+1.02%) |
Jun 19, 2020 | 231.38 | 232.47 | 225.23 | 225.48 | 12,158,170 | -2.34(-1.03%) |
Jun 18, 2020 | 227.96 | 230.14 | 225.92 | 227.82 | 3,660,771 | -1.50(-0.65%) |
Jun 17, 2020 | 231.07 | 232.76 | 228.62 | 229.32 | 4,630,461 | +0.82(+0.36%) |
Jun 16, 2020 | 227.99 | 230.05 | 222.02 | 228.50 | 5,790,705 | +7.85(+3.56%) |
Jun 15, 2020 | 217.22 | 221.43 | 214.20 | 220.64 | 6,838,847 | -1.00(-0.45%) |
Jun 12, 2020 | 222.21 | 225.24 | 216.70 | 221.64 | 5,730,243 | +2.72(+1.24%) |
Jun 11, 2020 | 227.50 | 229.11 | 218.25 | 218.92 | 7,176,212 | -13.69(-5.89%) |
Jun 10, 2020 | 235.35 | 237.03 | 232.40 | 232.61 | 3,898,439 | -2.11(-0.90%) |
Jun 09, 2020 | 233.41 | 236.12 | 232.07 | 234.72 | 4,065,143 | -0.01(-0.00%) |
Jun 08, 2020 | 230.82 | 234.77 | 230.61 | 234.73 | 4,169,153 | +1.71(+0.73%) |
Jun 05, 2020 | 230.68 | 233.89 | 228.89 | 233.02 | 5,528,857 | +5.44(+2.39%) |
Jun 04, 2020 | 228.33 | 230.53 | 226.23 | 227.58 | 5,206,004 | -1.87(-0.82%) |
Jun 03, 2020 | 230.19 | 231.12 | 228.90 | 229.46 | 5,073,138 | -0.19(-0.08%) |
Jun 02, 2020 | 225.94 | 229.66 | 224.46 | 229.65 | 5,832,118 | +4.92(+2.19%) |