Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 339.11 | 339.28 | 335.84 | 335.91 | 748,411 | -3.63(-1.07%) |
Aug 28, 2020 | 339.00 | 339.60 | 337.03 | 339.54 | 643,471 | +1.88(+0.56%) |
Aug 27, 2020 | 337.24 | 339.21 | 335.88 | 337.66 | 668,537 | +1.31(+0.39%) |
Aug 26, 2020 | 337.52 | 337.67 | 335.54 | 336.35 | 584,759 | -1.20(-0.36%) |
Aug 25, 2020 | 339.15 | 339.39 | 334.91 | 337.55 | 830,763 | -0.64(-0.19%) |
Aug 24, 2020 | 335.37 | 338.19 | 333.69 | 338.19 | 681,925 | +5.03(+1.51%) |
Aug 21, 2020 | 332.82 | 334.27 | 331.58 | 333.16 | 610,936 | -0.79(-0.24%) |
Aug 20, 2020 | 332.81 | 335.78 | 332.24 | 333.96 | 747,189 | -2.26(-0.67%) |
Aug 19, 2020 | 338.66 | 339.00 | 335.73 | 336.21 | 933,380 | -1.41(-0.42%) |
Aug 18, 2020 | 340.43 | 340.60 | 336.85 | 337.62 | 745,340 | -3.13(-0.92%) |
Aug 17, 2020 | 340.63 | 341.78 | 339.47 | 340.74 | 473,831 | +0.94(+0.28%) |
Aug 14, 2020 | 338.82 | 341.56 | 338.35 | 339.81 | 782,187 | -0.77(-0.22%) |
Aug 13, 2020 | 339.75 | 342.27 | 339.14 | 340.57 | 794,905 | -0.61(-0.18%) |
Aug 12, 2020 | 342.28 | 342.76 | 339.45 | 341.18 | 801,910 | +2.18(+0.64%) |
Aug 11, 2020 | 342.37 | 344.29 | 338.13 | 339.00 | 889,168 | -0.50(-0.15%) |
Aug 10, 2020 | 338.36 | 340.91 | 338.22 | 339.50 | 745,677 | +1.81(+0.54%) |
Aug 07, 2020 | 332.68 | 337.93 | 332.11 | 337.69 | 704,774 | +4.02(+1.20%) |
Aug 06, 2020 | 334.08 | 335.41 | 332.39 | 333.68 | 700,159 | -1.07(-0.32%) |
Aug 05, 2020 | 332.49 | 334.88 | 331.41 | 334.75 | 719,729 | +4.61(+1.40%) |
Aug 04, 2020 | 327.39 | 330.14 | 326.73 | 330.14 | 667,474 | +1.66(+0.51%) |
Aug 03, 2020 | 326.63 | 328.95 | 324.68 | 328.48 | 686,523 | +3.83(+1.18%) |
Jul 31, 2020 | 326.39 | 326.49 | 319.83 | 324.65 | 1,401,807 | -2.24(-0.68%) |
Jul 30, 2020 | 324.44 | 327.49 | 321.92 | 326.88 | 1,174,277 | -2.21(-0.67%) |
Jul 29, 2020 | 323.62 | 329.61 | 323.61 | 329.09 | 908,551 | +7.16(+2.22%) |
Jul 28, 2020 | 323.92 | 325.58 | 321.76 | 321.93 | 626,894 | -3.24(-1.00%) |
Jul 27, 2020 | 322.30 | 325.26 | 320.81 | 325.17 | 709,086 | +2.82(+0.87%) |
Jul 24, 2020 | 323.41 | 324.55 | 321.45 | 322.35 | 1,133,162 | -2.41(-0.74%) |
Jul 23, 2020 | 323.96 | 328.73 | 322.17 | 324.76 | 863,949 | +0.40(+0.12%) |
Jul 22, 2020 | 320.67 | 324.62 | 320.48 | 324.36 | 720,042 | +2.30(+0.72%) |
Jul 21, 2020 | 320.54 | 323.99 | 319.83 | 322.06 | 727,596 | +4.08(+1.28%) |
Jul 20, 2020 | 319.25 | 320.02 | 316.65 | 317.97 | 709,946 | -1.86(-0.58%) |
Jul 17, 2020 | 319.54 | 320.76 | 317.64 | 319.84 | 897,679 | +1.24(+0.39%) |
Jul 16, 2020 | 317.93 | 319.91 | 316.31 | 318.60 | 1,131,056 | -1.26(-0.39%) |
Jul 15, 2020 | 316.82 | 320.70 | 315.40 | 319.86 | 1,546,011 | +9.32(+3.00%) |
Jul 14, 2020 | 304.90 | 310.60 | 303.32 | 310.54 | 1,771,379 | +4.98(+1.63%) |
Jul 13, 2020 | 311.05 | 314.42 | 305.24 | 305.56 | 1,703,756 | -3.21(-1.04%) |
Jul 10, 2020 | 304.69 | 308.82 | 303.69 | 308.77 | 1,236,519 | +4.35(+1.43%) |
Jul 09, 2020 | 309.06 | 309.64 | 300.62 | 304.42 | 1,263,531 | -4.61(-1.49%) |
Jul 08, 2020 | 307.14 | 310.37 | 305.24 | 309.03 | 1,282,198 | +2.06(+0.67%) |
Jul 07, 2020 | 310.17 | 312.03 | 306.67 | 306.96 | 1,230,360 | -5.95(-1.90%) |
Jul 06, 2020 | 315.95 | 316.88 | 311.67 | 312.91 | 1,044,964 | +3.27(+1.06%) |
Jul 02, 2020 | 313.64 | 315.52 | 308.90 | 309.64 | 1,162,977 | +1.47(+0.48%) |
Jul 01, 2020 | 310.75 | 312.50 | 307.09 | 308.17 | 1,330,488 | -2.02(-0.65%) |
Jun 30, 2020 | 305.41 | 311.26 | 305.27 | 310.18 | 1,300,620 | +3.81(+1.24%) |
Jun 29, 2020 | 301.89 | 307.07 | 299.07 | 306.37 | 1,166,774 | +7.28(+2.44%) |
Jun 26, 2020 | 303.42 | 304.19 | 298.55 | 299.08 | 1,355,150 | -6.17(-2.02%) |
Jun 25, 2020 | 299.76 | 305.36 | 297.55 | 305.25 | 1,181,528 | +4.00(+1.33%) |
Jun 24, 2020 | 308.71 | 309.07 | 298.04 | 301.25 | 1,643,007 | -10.65(-3.41%) |
Jun 23, 2020 | 315.97 | 315.99 | 311.44 | 311.89 | 1,469,355 | +0.49(+0.16%) |
Jun 22, 2020 | 309.60 | 312.15 | 305.49 | 311.41 | 890,326 | +0.80(+0.26%) |
Jun 19, 2020 | 316.63 | 317.00 | 308.05 | 310.60 | 1,653,295 | -1.27(-0.41%) |
Jun 18, 2020 | 310.04 | 315.02 | 308.82 | 311.87 | 1,010,410 | -0.85(-0.27%) |
Jun 17, 2020 | 317.94 | 318.21 | 312.25 | 312.72 | 1,071,690 | -4.43(-1.40%) |
Jun 16, 2020 | 322.43 | 322.87 | 312.01 | 317.15 | 1,898,313 | +6.30(+2.03%) |
Jun 15, 2020 | 296.72 | 312.38 | 295.47 | 310.85 | 2,752,735 | +4.92(+1.61%) |
Jun 12, 2020 | 309.95 | 312.02 | 297.51 | 305.94 | 4,935,373 | +6.01(+2.00%) |
Jun 11, 2020 | 310.45 | 311.43 | 299.17 | 299.93 | 2,120,202 | -23.13(-7.16%) |
Jun 10, 2020 | 331.21 | 331.21 | 322.04 | 323.06 | 1,617,718 | -8.24(-2.49%) |
Jun 09, 2020 | 333.11 | 333.87 | 329.43 | 331.30 | 1,326,868 | -7.09(-2.09%) |
Jun 08, 2020 | 335.61 | 338.40 | 334.95 | 338.38 | 1,221,314 | +6.42(+1.93%) |
Jun 05, 2020 | 336.12 | 337.37 | 331.26 | 331.96 | 1,946,709 | +10.18(+3.16%) |
Jun 04, 2020 | 319.88 | 323.31 | 318.01 | 321.78 | 1,554,160 | +0.09(+0.03%) |
Jun 03, 2020 | 317.04 | 322.79 | 317.04 | 321.69 | 1,979,183 | +8.66(+2.77%) |
Jun 02, 2020 | 312.25 | 313.85 | 310.18 | 313.03 | 1,295,964 | +2.77(+0.89%) |