Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 548.86 | 550.28 | 540.80 | 541.27 | 638,595 | -6.26(-1.14%) |
Aug 28, 2020 | 542.57 | 547.76 | 539.36 | 547.53 | 478,624 | +5.54(+1.02%) |
Aug 27, 2020 | 540.13 | 545.56 | 539.27 | 541.99 | 470,833 | +2.62(+0.49%) |
Aug 26, 2020 | 538.79 | 542.65 | 535.54 | 539.37 | 592,968 | +0.87(+0.16%) |
Aug 25, 2020 | 541.51 | 541.65 | 537.57 | 538.50 | 409,782 | -0.27(-0.05%) |
Aug 24, 2020 | 535.07 | 539.00 | 532.25 | 538.78 | 418,943 | +6.75(+1.27%) |
Aug 21, 2020 | 533.27 | 535.63 | 530.11 | 532.03 | 459,304 | +0.62(+0.12%) |
Aug 20, 2020 | 532.79 | 535.87 | 529.29 | 531.41 | 606,426 | -5.82(-1.08%) |
Aug 19, 2020 | 539.58 | 542.51 | 536.36 | 537.23 | 459,634 | +0.49(+0.09%) |
Aug 18, 2020 | 538.45 | 541.79 | 536.36 | 536.74 | 500,808 | -2.57(-0.48%) |
Aug 17, 2020 | 538.30 | 542.51 | 535.53 | 539.31 | 451,311 | +3.25(+0.61%) |
Aug 14, 2020 | 536.19 | 539.70 | 532.05 | 536.05 | 347,551 | -1.00(-0.19%) |
Aug 13, 2020 | 534.47 | 542.29 | 534.47 | 537.06 | 394,871 | -0.62(-0.12%) |
Aug 12, 2020 | 539.41 | 551.78 | 532.35 | 537.67 | 672,092 | +3.28(+0.61%) |
Aug 11, 2020 | 533.17 | 543.39 | 531.38 | 534.40 | 633,214 | +5.87(+1.11%) |
Aug 10, 2020 | 534.00 | 534.87 | 528.05 | 528.53 | 511,228 | -7.28(-1.36%) |
Aug 07, 2020 | 530.78 | 535.95 | 527.82 | 535.81 | 515,838 | +5.43(+1.02%) |
Aug 06, 2020 | 528.31 | 531.39 | 523.85 | 530.38 | 499,469 | +0.07(+0.01%) |
Aug 05, 2020 | 525.35 | 532.83 | 522.18 | 530.31 | 511,378 | +10.12(+1.95%) |
Aug 04, 2020 | 522.56 | 524.42 | 517.35 | 520.18 | 563,280 | -8.12(-1.54%) |
Aug 03, 2020 | 527.75 | 531.58 | 525.90 | 528.30 | 544,937 | +4.50(+0.86%) |
Jul 31, 2020 | 521.36 | 524.08 | 516.21 | 523.80 | 412,649 | +1.75(+0.34%) |
Jul 30, 2020 | 518.61 | 522.05 | 513.77 | 522.05 | 374,557 | -4.11(-0.78%) |
Jul 29, 2020 | 519.01 | 528.54 | 519.01 | 526.16 | 795,683 | +6.29(+1.21%) |
Jul 28, 2020 | 521.88 | 523.05 | 518.33 | 519.88 | 536,675 | -4.22(-0.80%) |
Jul 27, 2020 | 518.08 | 526.78 | 515.00 | 524.09 | 678,918 | +4.29(+0.83%) |
Jul 24, 2020 | 526.52 | 526.52 | 517.11 | 519.80 | 462,816 | -6.86(-1.30%) |
Jul 23, 2020 | 528.63 | 532.95 | 523.99 | 526.66 | 497,982 | -4.00(-0.75%) |
Jul 22, 2020 | 528.65 | 534.38 | 526.51 | 530.66 | 505,519 | +2.31(+0.44%) |
Jul 21, 2020 | 532.67 | 532.67 | 526.79 | 528.35 | 574,197 | +0.36(+0.07%) |
Jul 20, 2020 | 528.55 | 532.90 | 525.73 | 527.98 | 775,799 | -7.40(-1.38%) |
Jul 17, 2020 | 526.84 | 539.72 | 521.65 | 535.38 | 1,264,183 | +18.91(+3.66%) |
Jul 16, 2020 | 514.96 | 519.02 | 512.97 | 516.47 | 800,815 | -1.48(-0.29%) |
Jul 15, 2020 | 521.32 | 521.97 | 510.35 | 517.95 | 842,679 | +6.61(+1.29%) |
Jul 14, 2020 | 503.53 | 512.41 | 502.35 | 511.34 | 622,251 | +7.99(+1.59%) |
Jul 13, 2020 | 508.49 | 514.89 | 502.84 | 503.35 | 863,283 | -1.38(-0.27%) |
Jul 10, 2020 | 501.50 | 506.41 | 498.08 | 504.74 | 537,245 | +4.23(+0.84%) |
Jul 09, 2020 | 505.08 | 507.83 | 495.79 | 500.51 | 507,923 | -7.44(-1.47%) |
Jul 08, 2020 | 501.94 | 510.07 | 500.55 | 507.95 | 478,343 | +7.63(+1.53%) |
Jul 07, 2020 | 504.09 | 510.56 | 500.25 | 500.32 | 611,807 | -7.58(-1.49%) |
Jul 06, 2020 | 510.13 | 514.14 | 507.48 | 507.90 | 771,853 | +5.27(+1.05%) |
Jul 02, 2020 | 506.01 | 510.64 | 499.76 | 502.63 | 814,430 | +6.79(+1.37%) |
Jul 01, 2020 | 495.82 | 497.81 | 489.60 | 495.85 | 602,545 | +0.21(+0.04%) |
Jun 30, 2020 | 486.42 | 497.36 | 486.42 | 495.63 | 1,171,413 | +10.22(+2.11%) |
Jun 29, 2020 | 491.91 | 492.43 | 483.70 | 485.41 | 850,070 | -1.80(-0.37%) |
Jun 26, 2020 | 493.83 | 495.94 | 481.55 | 487.22 | 1,281,857 | -11.04(-2.22%) |
Jun 25, 2020 | 489.88 | 501.38 | 485.30 | 498.26 | 783,728 | +7.65(+1.56%) |
Jun 24, 2020 | 499.79 | 502.75 | 488.48 | 490.61 | 953,698 | -14.65(-2.90%) |
Jun 23, 2020 | 510.13 | 511.94 | 503.94 | 505.25 | 665,159 | +1.31(+0.26%) |
Jun 22, 2020 | 501.72 | 508.83 | 499.74 | 503.94 | 525,390 | -1.97(-0.39%) |
Jun 19, 2020 | 516.49 | 516.49 | 498.15 | 505.91 | 2,058,305 | -1.27(-0.25%) |
Jun 18, 2020 | 500.90 | 508.62 | 499.68 | 507.19 | 583,761 | +1.40(+0.28%) |
Jun 17, 2020 | 505.54 | 511.50 | 503.57 | 505.78 | 773,458 | +4.40(+0.88%) |
Jun 16, 2020 | 509.13 | 509.13 | 491.32 | 501.38 | 907,721 | +6.71(+1.36%) |
Jun 15, 2020 | 472.08 | 500.64 | 469.79 | 494.67 | 1,364,482 | +14.57(+3.03%) |
Jun 12, 2020 | 490.45 | 491.12 | 470.14 | 480.10 | 1,169,666 | +1.67(+0.35%) |
Jun 11, 2020 | 495.62 | 499.81 | 474.73 | 478.44 | 1,373,131 | -29.92(-5.89%) |
Jun 10, 2020 | 509.63 | 517.03 | 506.15 | 508.36 | 855,808 | +0.00(+0.00%) |
Jun 09, 2020 | 499.17 | 512.41 | 498.24 | 508.36 | 935,207 | +0.66(+0.13%) |
Jun 08, 2020 | 507.60 | 511.88 | 501.52 | 507.70 | 1,244,259 | +0.73(+0.14%) |
Jun 05, 2020 | 508.31 | 512.03 | 502.50 | 506.97 | 1,578,583 | +9.42(+1.89%) |
Jun 04, 2020 | 493.67 | 499.32 | 491.91 | 497.55 | 1,002,740 | +1.92(+0.39%) |
Jun 03, 2020 | 497.70 | 499.46 | 491.19 | 495.63 | 1,184,052 | +5.76(+1.18%) |
Jun 02, 2020 | 492.63 | 495.68 | 487.23 | 489.86 | 936,078 | +2.81(+0.58%) |