Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 358.03 | 358.18 | 353.32 | 355.41 | 799,330 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.33 | 355.81 | 525,697 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.06 | 353.04 | 619,219 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,839 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.43 | 346.42 | 347.73 | 544,615 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.37 | 346.84 | 348.53 | 607,899 | -1.95(-0.56%) |
Aug 21, 2020 | 350.26 | 351.79 | 346.93 | 350.48 | 746,170 | +0.76(+0.22%) |
Aug 20, 2020 | 343.81 | 349.96 | 343.70 | 349.71 | 759,658 | +3.01(+0.87%) |
Aug 19, 2020 | 350.26 | 351.53 | 346.35 | 346.70 | 1,052,508 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.14 | 348.65 | 579,764 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,159 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.35 | 339.67 | 341.05 | 548,265 | -3.74(-1.08%) |
Aug 13, 2020 | 336.32 | 345.11 | 336.32 | 344.79 | 746,830 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.75 | 335.98 | 338.07 | 539,512 | +5.30(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.84 | 332.76 | 769,650 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.63 | 333.11 | 570,782 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.29 | 330.78 | 336.21 | 855,141 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.49 | 335.32 | 341.34 | 643,820 | +5.02(+1.49%) |
Aug 05, 2020 | 335.96 | 338.80 | 334.64 | 336.32 | 736,366 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.75 | 1,153,077 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.40 | 339.51 | 695,495 | +0.42(+0.12%) |
Jul 31, 2020 | 342.39 | 343.44 | 333.74 | 339.09 | 1,163,773 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.14 | 1,159,523 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,349 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.67 | 336.53 | 1,224,255 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,670 | +1.31(+0.39%) |
Jul 24, 2020 | 336.29 | 341.09 | 334.44 | 338.82 | 889,124 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,851 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.37 | 345.10 | 655,543 | +1.57(+0.46%) |
Jul 21, 2020 | 347.56 | 348.05 | 342.00 | 343.53 | 631,724 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.86 | 341.37 | 346.68 | 617,361 | +3.29(+0.96%) |
Jul 17, 2020 | 340.27 | 343.78 | 338.47 | 343.39 | 596,708 | +5.02(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,134 | -5.12(-1.49%) |
Jul 15, 2020 | 345.69 | 345.69 | 339.07 | 343.50 | 633,425 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.60 | 332.90 | 340.44 | 748,369 | +5.37(+1.60%) |
Jul 13, 2020 | 341.77 | 345.10 | 333.28 | 335.06 | 949,992 | -5.54(-1.63%) |
Jul 10, 2020 | 341.77 | 343.05 | 337.43 | 340.60 | 848,117 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.42 | 338.31 | 341.48 | 1,163,512 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.03 | 1,158,047 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,282 | +0.17(+0.05%) |
Jul 06, 2020 | 327.81 | 333.09 | 326.85 | 330.16 | 1,339,163 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.00 | 322.63 | 731,193 | -1.23(-0.38%) |
Jul 01, 2020 | 319.89 | 325.43 | 318.22 | 323.86 | 994,935 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.98 | 1,883,442 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,939 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.48 | 310.91 | 311.36 | 2,648,160 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.79 | 305.93 | 317.38 | 1,086,515 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,925 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.59 | 318.09 | 919,239 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.51 | 310.55 | 315.96 | 1,374,160 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,191 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,207 | +0.47(+0.15%) |
Jun 17, 2020 | 316.21 | 319.08 | 314.79 | 315.93 | 926,212 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,113 | +5.11(+1.65%) |
Jun 15, 2020 | 300.12 | 310.68 | 298.30 | 309.47 | 1,030,847 | +2.65(+0.86%) |
Jun 12, 2020 | 304.39 | 308.08 | 300.12 | 306.81 | 1,207,052 | +9.56(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,250 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,740 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.26 | 317.17 | 998,363 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.40 | 1,153,556 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.12 | 322.75 | 1,572,287 | +5.79(+1.83%) |
Jun 04, 2020 | 320.55 | 322.97 | 314.01 | 316.96 | 1,248,843 | -5.80(-1.80%) |
Jun 03, 2020 | 319.60 | 323.98 | 316.21 | 322.76 | 1,093,775 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,280 | +0.07(+0.02%) |