Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 318.75 | 322.20 | 314.81 | 315.95 | 242,673 | -2.95(-0.92%) |
Aug 28, 2020 | 325.12 | 326.47 | 317.29 | 318.90 | 192,791 | -5.56(-1.71%) |
Aug 27, 2020 | 325.55 | 329.74 | 322.53 | 324.46 | 242,403 | +0.79(+0.24%) |
Aug 26, 2020 | 323.78 | 325.62 | 321.68 | 323.67 | 184,025 | +0.43(+0.13%) |
Aug 25, 2020 | 321.65 | 324.21 | 320.38 | 323.24 | 183,701 | +0.66(+0.20%) |
Aug 24, 2020 | 323.54 | 324.35 | 320.90 | 322.58 | 275,726 | +1.30(+0.40%) |
Aug 21, 2020 | 313.21 | 321.49 | 312.57 | 321.28 | 269,160 | +7.58(+2.42%) |
Aug 20, 2020 | 313.60 | 316.71 | 311.96 | 313.70 | 237,609 | -0.03(-0.01%) |
Aug 19, 2020 | 317.23 | 317.74 | 312.55 | 313.73 | 157,745 | -2.43(-0.77%) |
Aug 18, 2020 | 316.23 | 320.12 | 312.65 | 316.15 | 264,840 | +1.95(+0.62%) |
Aug 17, 2020 | 309.53 | 317.99 | 308.20 | 314.21 | 221,899 | +6.47(+2.10%) |
Aug 14, 2020 | 308.27 | 311.04 | 305.51 | 307.74 | 134,891 | -0.76(-0.25%) |
Aug 13, 2020 | 311.06 | 317.58 | 308.25 | 308.50 | 210,961 | -4.10(-1.31%) |
Aug 12, 2020 | 306.22 | 314.04 | 303.37 | 312.60 | 349,819 | +8.44(+2.78%) |
Aug 11, 2020 | 312.54 | 312.54 | 302.91 | 304.15 | 494,274 | -8.96(-2.86%) |
Aug 10, 2020 | 317.24 | 317.24 | 309.38 | 313.11 | 205,215 | -2.99(-0.95%) |
Aug 07, 2020 | 314.80 | 318.53 | 313.64 | 316.10 | 162,999 | +0.05(+0.02%) |
Aug 06, 2020 | 315.27 | 316.64 | 312.00 | 316.06 | 135,632 | +0.54(+0.17%) |
Aug 05, 2020 | 311.71 | 315.53 | 309.33 | 315.52 | 172,936 | +3.06(+0.98%) |
Aug 04, 2020 | 309.26 | 313.78 | 308.03 | 312.46 | 239,885 | +2.49(+0.80%) |
Aug 03, 2020 | 305.78 | 315.15 | 305.78 | 309.97 | 319,379 | +5.31(+1.74%) |
Jul 31, 2020 | 303.72 | 304.72 | 300.30 | 304.65 | 295,227 | +1.69(+0.56%) |
Jul 30, 2020 | 299.03 | 304.68 | 298.44 | 302.96 | 386,664 | +0.95(+0.32%) |
Jul 29, 2020 | 295.85 | 302.63 | 295.85 | 302.01 | 330,233 | +7.04(+2.39%) |
Jul 28, 2020 | 299.17 | 299.17 | 293.62 | 294.97 | 250,105 | -3.56(-1.19%) |
Jul 27, 2020 | 295.01 | 299.63 | 293.49 | 298.53 | 297,366 | +5.83(+1.99%) |
Jul 24, 2020 | 286.67 | 295.03 | 283.87 | 292.70 | 486,710 | +3.55(+1.23%) |
Jul 23, 2020 | 300.13 | 306.59 | 285.87 | 289.15 | 859,176 | -1.27(-0.44%) |
Jul 22, 2020 | 285.77 | 292.40 | 285.72 | 290.42 | 443,636 | +5.27(+1.85%) |
Jul 21, 2020 | 293.04 | 293.07 | 284.44 | 285.15 | 332,955 | -4.74(-1.64%) |
Jul 20, 2020 | 284.59 | 291.07 | 281.04 | 289.89 | 353,995 | +6.69(+2.36%) |
Jul 17, 2020 | 275.21 | 283.72 | 272.95 | 283.19 | 323,815 | +10.38(+3.80%) |
Jul 16, 2020 | 276.55 | 278.46 | 269.78 | 272.81 | 331,643 | -3.80(-1.37%) |
Jul 15, 2020 | 275.47 | 277.56 | 271.62 | 276.61 | 265,354 | +5.94(+2.19%) |
Jul 14, 2020 | 264.64 | 272.55 | 264.60 | 270.68 | 254,694 | +4.91(+1.85%) |
Jul 13, 2020 | 270.33 | 274.87 | 265.57 | 265.77 | 334,589 | -2.13(-0.79%) |
Jul 10, 2020 | 262.97 | 269.21 | 262.97 | 267.90 | 199,174 | -0.62(-0.23%) |
Jul 09, 2020 | 260.72 | 269.88 | 259.63 | 268.51 | 314,629 | +8.01(+3.08%) |
Jul 08, 2020 | 261.01 | 263.10 | 258.32 | 260.50 | 408,024 | -1.05(-0.40%) |
Jul 07, 2020 | 259.94 | 264.08 | 258.29 | 261.55 | 158,511 | +2.53(+0.98%) |
Jul 06, 2020 | 263.62 | 264.19 | 258.41 | 259.02 | 172,674 | -0.92(-0.36%) |
Jul 02, 2020 | 264.01 | 265.50 | 258.29 | 259.94 | 211,961 | -2.59(-0.99%) |
Jul 01, 2020 | 261.51 | 264.02 | 257.58 | 262.53 | 254,177 | +1.00(+0.38%) |
Jun 30, 2020 | 255.36 | 262.71 | 254.98 | 261.53 | 270,479 | +5.85(+2.29%) |
Jun 29, 2020 | 250.97 | 257.71 | 249.45 | 255.68 | 197,593 | +4.67(+1.86%) |
Jun 26, 2020 | 252.79 | 257.72 | 249.84 | 251.02 | 413,111 | -2.86(-1.13%) |
Jun 25, 2020 | 251.59 | 254.22 | 249.19 | 253.87 | 220,459 | +2.52(+1.00%) |
Jun 24, 2020 | 254.61 | 257.70 | 247.08 | 251.35 | 300,493 | -4.61(-1.80%) |
Jun 23, 2020 | 263.05 | 263.05 | 255.66 | 255.96 | 234,356 | -4.50(-1.73%) |
Jun 22, 2020 | 256.73 | 262.39 | 254.76 | 260.46 | 266,465 | +4.00(+1.56%) |
Jun 19, 2020 | 257.44 | 258.96 | 255.38 | 256.46 | 404,067 | +1.40(+0.55%) |
Jun 18, 2020 | 254.60 | 257.23 | 252.40 | 255.07 | 175,607 | -0.25(-0.10%) |
Jun 17, 2020 | 255.84 | 258.04 | 253.17 | 255.32 | 218,419 | +1.95(+0.77%) |
Jun 16, 2020 | 252.31 | 255.42 | 247.11 | 253.36 | 254,705 | +7.94(+3.23%) |
Jun 15, 2020 | 236.56 | 246.54 | 235.60 | 245.43 | 281,959 | +2.37(+0.97%) |
Jun 12, 2020 | 246.59 | 249.30 | 239.90 | 243.06 | 224,747 | +1.00(+0.41%) |
Jun 11, 2020 | 251.51 | 253.55 | 241.67 | 242.06 | 249,332 | -10.31(-4.09%) |
Jun 10, 2020 | 254.25 | 255.19 | 251.46 | 252.37 | 270,936 | -0.13(-0.05%) |
Jun 09, 2020 | 244.81 | 255.51 | 244.45 | 252.51 | 341,909 | +6.86(+2.79%) |
Jun 08, 2020 | 249.78 | 249.78 | 241.70 | 245.65 | 372,159 | -3.35(-1.34%) |
Jun 05, 2020 | 252.22 | 254.00 | 245.06 | 249.00 | 445,960 | -3.80(-1.50%) |
Jun 04, 2020 | 257.27 | 259.23 | 250.33 | 252.80 | 196,275 | -6.44(-2.49%) |
Jun 03, 2020 | 257.24 | 260.14 | 256.04 | 259.24 | 232,426 | +3.52(+1.38%) |
Jun 02, 2020 | 258.30 | 259.25 | 251.32 | 255.72 | 492,609 | -1.86(-0.72%) |