Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 327.34 | 328.96 | 325.00 | 327.10 | 236,668 | +0.82(+0.25%) |
Aug 28, 2020 | 325.00 | 328.58 | 325.00 | 326.28 | 315,700 | +2.55(+0.79%) |
Aug 27, 2020 | 324.88 | 326.93 | 321.58 | 323.73 | 305,937 | +0.72(+0.22%) |
Aug 26, 2020 | 320.00 | 325.92 | 319.26 | 323.01 | 307,166 | +3.71(+1.16%) |
Aug 25, 2020 | 315.00 | 320.09 | 314.95 | 319.30 | 267,112 | +5.87(+1.87%) |
Aug 24, 2020 | 310.00 | 315.67 | 310.00 | 313.43 | 279,226 | +4.87(+1.58%) |
Aug 21, 2020 | 304.00 | 309.99 | 302.24 | 308.56 | 239,500 | +5.77(+1.91%) |
Aug 20, 2020 | 301.07 | 304.99 | 301.00 | 302.79 | 363,419 | -0.97(-0.32%) |
Aug 19, 2020 | 304.34 | 307.30 | 302.23 | 303.76 | 177,741 | -0.29(-0.10%) |
Aug 18, 2020 | 307.71 | 310.00 | 300.96 | 304.05 | 428,636 | -4.33(-1.40%) |
Aug 17, 2020 | 310.00 | 313.22 | 307.99 | 308.38 | 200,018 | +0.41(+0.13%) |
Aug 14, 2020 | 308.81 | 311.41 | 306.58 | 307.97 | 132,600 | -0.75(-0.24%) |
Aug 13, 2020 | 311.21 | 314.74 | 307.73 | 308.72 | 324,240 | -3.48(-1.11%) |
Aug 12, 2020 | 305.00 | 314.31 | 303.34 | 312.20 | 358,689 | +16.26(+5.49%) |
Aug 11, 2020 | 297.65 | 299.09 | 294.25 | 295.94 | 256,273 | -2.79(-0.93%) |
Aug 10, 2020 | 296.81 | 299.56 | 291.51 | 298.73 | 188,700 | +0.73(+0.24%) |
Aug 07, 2020 | 298.21 | 306.41 | 296.62 | 298.00 | 351,500 | +0.52(+0.17%) |
Aug 06, 2020 | 296.35 | 304.80 | 286.90 | 297.48 | 360,880 | +3.37(+1.15%) |
Aug 05, 2020 | 293.25 | 295.60 | 289.53 | 294.11 | 398,547 | +2.64(+0.91%) |
Aug 04, 2020 | 291.17 | 292.11 | 288.27 | 291.47 | 211,459 | -0.28(-0.10%) |
Aug 03, 2020 | 291.98 | 294.98 | 288.88 | 291.75 | 212,005 | +1.67(+0.58%) |
Jul 31, 2020 | 287.59 | 290.12 | 281.00 | 290.08 | 385,400 | +3.03(+1.06%) |
Jul 30, 2020 | 281.42 | 287.63 | 279.52 | 287.05 | 250,134 | +2.54(+0.89%) |
Jul 29, 2020 | 278.76 | 284.68 | 278.76 | 284.51 | 402,704 | +7.58(+2.74%) |
Jul 28, 2020 | 279.34 | 280.32 | 274.73 | 276.93 | 261,165 | -3.12(-1.11%) |
Jul 27, 2020 | 275.00 | 282.09 | 274.50 | 280.05 | 237,433 | +5.95(+2.17%) |
Jul 24, 2020 | 275.27 | 276.39 | 271.00 | 274.10 | 231,800 | -4.12(-1.48%) |
Jul 23, 2020 | 279.15 | 283.39 | 273.62 | 278.22 | 200,704 | +0.09(+0.03%) |
Jul 22, 2020 | 278.80 | 280.09 | 275.72 | 278.13 | 241,757 | -0.39(-0.14%) |
Jul 21, 2020 | 278.95 | 282.56 | 276.82 | 278.52 | 605,702 | -0.34(-0.12%) |
Jul 20, 2020 | 265.12 | 280.39 | 264.89 | 278.86 | 408,197 | +14.17(+5.35%) |
Jul 17, 2020 | 260.82 | 265.16 | 259.48 | 264.69 | 190,800 | +6.47(+2.51%) |
Jul 16, 2020 | 258.16 | 260.21 | 255.66 | 258.22 | 264,359 | -1.85(-0.71%) |
Jul 15, 2020 | 257.28 | 260.27 | 255.34 | 260.07 | 139,762 | +6.46(+2.55%) |
Jul 14, 2020 | 250.46 | 254.22 | 246.01 | 253.61 | 290,673 | +1.07(+0.42%) |
Jul 13, 2020 | 262.52 | 266.06 | 250.86 | 252.54 | 386,803 | -8.60(-3.29%) |
Jul 10, 2020 | 260.71 | 263.36 | 258.31 | 261.14 | 165,300 | -0.96(-0.37%) |
Jul 09, 2020 | 258.03 | 262.51 | 255.19 | 262.10 | 254,802 | +6.44(+2.52%) |
Jul 08, 2020 | 254.24 | 257.62 | 253.30 | 255.66 | 274,882 | +3.41(+1.35%) |
Jul 07, 2020 | 251.93 | 258.98 | 251.26 | 252.25 | 263,861 | -0.95(-0.38%) |
Jul 06, 2020 | 253.78 | 257.73 | 252.84 | 253.20 | 446,923 | +3.04(+1.22%) |
Jul 02, 2020 | 254.42 | 255.87 | 249.98 | 250.16 | 257,900 | -2.80(-1.11%) |
Jul 01, 2020 | 252.75 | 254.68 | 249.26 | 252.96 | 275,820 | +0.95(+0.38%) |
Jun 30, 2020 | 245.87 | 252.18 | 245.65 | 252.01 | 331,922 | +5.92(+2.41%) |
Jun 29, 2020 | 245.00 | 247.58 | 239.61 | 246.09 | 238,382 | +1.71(+0.70%) |
Jun 26, 2020 | 250.99 | 252.45 | 243.68 | 244.38 | 793,900 | -6.61(-2.63%) |
Jun 25, 2020 | 248.00 | 251.14 | 245.66 | 250.99 | 354,196 | +3.49(+1.41%) |
Jun 24, 2020 | 252.29 | 254.00 | 243.96 | 247.50 | 330,132 | -6.18(-2.44%) |
Jun 23, 2020 | 252.70 | 257.98 | 249.47 | 253.68 | 393,119 | +2.53(+1.01%) |
Jun 22, 2020 | 252.30 | 254.96 | 249.17 | 251.15 | 495,991 | -1.17(-0.46%) |
Jun 19, 2020 | 246.03 | 252.72 | 243.87 | 252.32 | 913,600 | +10.14(+4.19%) |
Jun 18, 2020 | 241.86 | 242.86 | 239.99 | 242.18 | 194,828 | -0.03(-0.01%) |
Jun 17, 2020 | 236.05 | 243.91 | 236.05 | 242.21 | 234,030 | +6.38(+2.71%) |
Jun 16, 2020 | 239.49 | 241.16 | 234.30 | 235.83 | 323,268 | +1.28(+0.55%) |
Jun 15, 2020 | 229.95 | 234.76 | 225.70 | 234.55 | 448,885 | -0.45(-0.19%) |
Jun 12, 2020 | 237.21 | 238.12 | 228.71 | 235.00 | 461,000 | +2.85(+1.23%) |
Jun 11, 2020 | 233.16 | 236.82 | 229.18 | 232.15 | 512,167 | -7.65(-3.19%) |
Jun 10, 2020 | 237.70 | 241.79 | 234.34 | 239.80 | 305,546 | +4.80(+2.04%) |
Jun 09, 2020 | 237.18 | 238.09 | 233.00 | 235.00 | 403,688 | -2.98(-1.25%) |
Jun 08, 2020 | 240.00 | 240.50 | 230.49 | 237.98 | 476,548 | -0.07(-0.03%) |
Jun 05, 2020 | 226.59 | 241.62 | 226.59 | 238.05 | 716,800 | +13.66(+6.09%) |
Jun 04, 2020 | 227.33 | 229.44 | 221.41 | 224.39 | 294,791 | -4.52(-1.97%) |
Jun 03, 2020 | 232.84 | 234.50 | 228.26 | 228.91 | 301,355 | -3.72(-1.60%) |
Jun 02, 2020 | 234.21 | 234.36 | 226.45 | 232.63 | 223,934 | -1.23(-0.53%) |