Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 307.02 | 314.95 | 304.22 | 313.61 | 359,997 | -2.83(-0.89%) |
Aug 28, 2020 | 323.00 | 323.29 | 316.22 | 316.44 | 163,100 | -5.20(-1.62%) |
Aug 27, 2020 | 322.94 | 323.55 | 320.33 | 321.64 | 197,125 | +0.88(+0.27%) |
Aug 26, 2020 | 316.94 | 322.05 | 316.57 | 320.76 | 198,564 | +2.16(+0.68%) |
Aug 25, 2020 | 318.95 | 320.15 | 315.32 | 318.60 | 177,388 | +2.28(+0.72%) |
Aug 24, 2020 | 313.89 | 316.55 | 311.77 | 316.32 | 151,895 | +6.52(+2.10%) |
Aug 21, 2020 | 312.39 | 314.18 | 306.83 | 309.80 | 154,600 | -3.44(-1.10%) |
Aug 20, 2020 | 314.05 | 315.93 | 310.70 | 313.24 | 200,895 | -3.64(-1.15%) |
Aug 19, 2020 | 321.62 | 321.62 | 315.03 | 316.88 | 188,358 | -3.21(-1.00%) |
Aug 18, 2020 | 330.28 | 331.32 | 319.56 | 320.09 | 219,291 | -10.29(-3.11%) |
Aug 17, 2020 | 331.86 | 333.47 | 329.56 | 330.38 | 149,949 | -1.80(-0.54%) |
Aug 14, 2020 | 329.00 | 333.47 | 329.00 | 332.18 | 124,700 | +0.58(+0.17%) |
Aug 13, 2020 | 329.44 | 332.34 | 329.44 | 331.60 | 138,649 | +0.35(+0.11%) |
Aug 12, 2020 | 332.68 | 335.38 | 329.36 | 331.25 | 226,653 | +0.23(+0.07%) |
Aug 11, 2020 | 331.91 | 336.39 | 329.87 | 331.02 | 179,989 | +1.75(+0.53%) |
Aug 10, 2020 | 324.68 | 330.78 | 324.68 | 329.27 | 174,400 | +5.21(+1.61%) |
Aug 07, 2020 | 318.15 | 324.45 | 318.15 | 324.06 | 189,200 | +2.14(+0.66%) |
Aug 06, 2020 | 320.57 | 322.83 | 318.97 | 321.92 | 174,288 | -1.08(-0.33%) |
Aug 05, 2020 | 316.47 | 323.45 | 316.47 | 323.00 | 162,038 | +7.65(+2.43%) |
Aug 04, 2020 | 311.85 | 315.35 | 311.24 | 315.35 | 158,536 | +4.73(+1.52%) |
Aug 03, 2020 | 306.69 | 311.86 | 303.31 | 310.62 | 190,587 | +3.92(+1.28%) |
Jul 31, 2020 | 304.81 | 306.83 | 301.56 | 306.70 | 162,700 | +2.58(+0.85%) |
Jul 30, 2020 | 301.57 | 306.21 | 298.78 | 304.12 | 259,961 | +0.56(+0.18%) |
Jul 29, 2020 | 307.15 | 307.15 | 303.11 | 303.56 | 215,406 | -0.23(-0.08%) |
Jul 28, 2020 | 304.62 | 308.31 | 302.36 | 303.79 | 208,246 | -3.50(-1.14%) |
Jul 27, 2020 | 308.91 | 309.46 | 305.28 | 307.29 | 174,549 | -1.66(-0.54%) |
Jul 24, 2020 | 320.59 | 322.11 | 307.48 | 308.95 | 269,400 | -12.84(-3.99%) |
Jul 23, 2020 | 338.88 | 339.01 | 320.82 | 321.79 | 297,415 | -15.03(-4.46%) |
Jul 22, 2020 | 329.08 | 341.19 | 329.08 | 336.82 | 368,510 | +7.10(+2.15%) |
Jul 21, 2020 | 326.92 | 331.85 | 326.61 | 329.72 | 202,701 | +4.80(+1.48%) |
Jul 20, 2020 | 324.85 | 327.21 | 322.20 | 324.92 | 191,608 | -1.43(-0.44%) |
Jul 17, 2020 | 325.42 | 326.94 | 322.28 | 326.35 | 251,000 | +3.40(+1.05%) |
Jul 16, 2020 | 321.01 | 327.72 | 319.51 | 322.95 | 248,278 | +1.06(+0.33%) |
Jul 15, 2020 | 314.72 | 323.68 | 312.29 | 321.89 | 314,455 | +18.68(+6.16%) |
Jul 14, 2020 | 294.25 | 303.34 | 292.41 | 303.21 | 271,852 | +7.52(+2.54%) |
Jul 13, 2020 | 299.09 | 304.39 | 294.86 | 295.69 | 272,122 | -0.70(-0.24%) |
Jul 10, 2020 | 290.56 | 297.49 | 289.78 | 296.39 | 360,800 | +5.53(+1.90%) |
Jul 09, 2020 | 301.09 | 301.09 | 289.19 | 290.86 | 229,722 | -11.33(-3.75%) |
Jul 08, 2020 | 299.30 | 302.53 | 296.27 | 302.19 | 346,000 | +5.24(+1.76%) |
Jul 07, 2020 | 303.26 | 304.98 | 296.48 | 296.95 | 227,089 | -7.84(-2.57%) |
Jul 06, 2020 | 304.57 | 305.18 | 300.52 | 304.79 | 243,146 | +6.34(+2.12%) |
Jul 02, 2020 | 306.63 | 306.95 | 298.01 | 298.45 | 363,700 | -5.74(-1.89%) |
Jul 01, 2020 | 311.66 | 314.48 | 300.68 | 304.19 | 236,091 | -6.76(-2.17%) |
Jun 30, 2020 | 302.82 | 312.55 | 302.35 | 310.95 | 264,227 | +6.17(+2.02%) |
Jun 29, 2020 | 303.28 | 307.21 | 300.02 | 304.78 | 276,297 | +5.60(+1.87%) |
Jun 26, 2020 | 307.97 | 308.22 | 298.20 | 299.18 | 638,600 | -9.33(-3.02%) |
Jun 25, 2020 | 302.90 | 308.83 | 297.84 | 308.51 | 374,780 | +0.86(+0.28%) |
Jun 24, 2020 | 315.14 | 316.58 | 303.10 | 307.65 | 379,280 | -9.49(-2.99%) |
Jun 23, 2020 | 327.87 | 329.45 | 315.87 | 317.14 | 354,694 | -8.51(-2.61%) |
Jun 22, 2020 | 319.81 | 325.88 | 314.00 | 325.65 | 311,710 | +4.68(+1.46%) |
Jun 19, 2020 | 330.90 | 332.78 | 319.44 | 320.97 | 6,913,400 | -6.84(-2.09%) |
Jun 18, 2020 | 329.54 | 331.88 | 325.72 | 327.81 | 432,350 | -4.60(-1.38%) |
Jun 17, 2020 | 340.48 | 341.19 | 328.88 | 332.41 | 326,319 | -5.88(-1.74%) |
Jun 16, 2020 | 347.54 | 347.54 | 333.28 | 338.29 | 434,734 | +2.85(+0.85%) |
Jun 15, 2020 | 321.54 | 337.79 | 320.51 | 335.44 | 463,274 | +1.90(+0.57%) |
Jun 12, 2020 | 354.34 | 355.82 | 327.22 | 333.54 | 346,800 | -8.28(-2.42%) |
Jun 11, 2020 | 346.59 | 356.06 | 341.48 | 341.82 | 272,633 | -20.08(-5.55%) |
Jun 10, 2020 | 366.01 | 367.17 | 358.06 | 361.90 | 308,644 | -4.26(-1.16%) |
Jun 09, 2020 | 370.06 | 371.74 | 360.00 | 366.16 | 251,598 | -14.28(-3.75%) |
Jun 08, 2020 | 378.83 | 383.45 | 374.71 | 380.44 | 321,500 | +3.44(+0.91%) |
Jun 05, 2020 | 378.00 | 385.07 | 374.13 | 377.00 | 232,700 | +4.44(+1.19%) |
Jun 04, 2020 | 361.35 | 372.68 | 360.77 | 372.56 | 251,926 | +7.34(+2.01%) |
Jun 03, 2020 | 364.70 | 369.42 | 361.54 | 365.22 | 199,616 | +5.32(+1.48%) |
Jun 02, 2020 | 364.01 | 364.01 | 354.01 | 359.90 | 189,459 | -5.24(-1.44%) |