Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 521.16 | 531.99 | 517.58 | 529.56 | 4,936,643 | +5.67(+1.08%) |
Aug 28, 2020 | 532.00 | 539.00 | 522.00 | 523.89 | 4,417,500 | -2.38(-0.45%) |
Aug 27, 2020 | 537.78 | 541.00 | 521.25 | 526.27 | 9,060,937 | -21.26(-3.88%) |
Aug 26, 2020 | 492.50 | 549.04 | 492.08 | 547.53 | 20,360,272 | +56.95(+11.61%) |
Aug 25, 2020 | 488.19 | 492.47 | 485.09 | 490.58 | 5,724,450 | +1.77(+0.36%) |
Aug 24, 2020 | 495.44 | 501.00 | 483.16 | 488.81 | 4,761,387 | -3.50(-0.71%) |
Aug 21, 2020 | 496.46 | 498.13 | 490.00 | 492.31 | 3,921,200 | -5.59(-1.12%) |
Aug 20, 2020 | 484.69 | 498.94 | 483.89 | 497.90 | 5,127,239 | +13.37(+2.76%) |
Aug 19, 2020 | 493.93 | 494.50 | 483.50 | 484.53 | 3,153,356 | -7.34(-1.49%) |
Aug 18, 2020 | 484.35 | 495.30 | 482.80 | 491.87 | 3,504,238 | +9.52(+1.97%) |
Aug 17, 2020 | 484.19 | 486.24 | 479.10 | 482.35 | 2,422,080 | -0.33(-0.07%) |
Aug 14, 2020 | 482.82 | 488.32 | 480.21 | 482.68 | 2,943,400 | +1.35(+0.28%) |
Aug 13, 2020 | 478.40 | 484.45 | 476.45 | 481.33 | 3,007,641 | +5.86(+1.23%) |
Aug 12, 2020 | 471.34 | 482.49 | 470.18 | 475.47 | 5,439,996 | +6.47(+1.38%) |
Aug 11, 2020 | 479.75 | 480.92 | 466.55 | 469.00 | 7,323,724 | -14.38(-2.97%) |
Aug 10, 2020 | 493.35 | 497.46 | 478.63 | 483.38 | 4,685,844 | -11.35(-2.29%) |
Aug 07, 2020 | 505.45 | 508.29 | 486.68 | 494.73 | 5,910,300 | -14.35(-2.82%) |
Aug 06, 2020 | 504.11 | 510.82 | 498.70 | 509.08 | 3,724,713 | +6.97(+1.39%) |
Aug 05, 2020 | 508.68 | 510.10 | 501.20 | 502.11 | 4,310,751 | -7.53(-1.48%) |
Aug 04, 2020 | 498.65 | 510.44 | 498.65 | 509.64 | 5,605,461 | +11.02(+2.21%) |
Aug 03, 2020 | 490.86 | 503.09 | 490.23 | 498.62 | 5,874,924 | +9.74(+1.99%) |
Jul 31, 2020 | 488.29 | 494.80 | 484.50 | 488.88 | 5,924,300 | +3.08(+0.63%) |
Jul 30, 2020 | 480.71 | 488.35 | 477.51 | 485.80 | 6,600,092 | +1.32(+0.27%) |
Jul 29, 2020 | 492.25 | 494.92 | 484.13 | 484.48 | 6,608,803 | -4.03(-0.82%) |
Jul 28, 2020 | 496.02 | 497.79 | 487.76 | 488.51 | 5,982,156 | -7.14(-1.44%) |
Jul 27, 2020 | 484.51 | 496.92 | 482.31 | 495.65 | 7,858,253 | +15.20(+3.16%) |
Jul 24, 2020 | 468.77 | 487.17 | 467.54 | 480.45 | 7,746,200 | +2.87(+0.60%) |
Jul 23, 2020 | 491.13 | 491.90 | 472.02 | 477.58 | 7,718,018 | -12.24(-2.50%) |
Jul 22, 2020 | 492.19 | 497.20 | 487.20 | 489.82 | 6,950,471 | -0.28(-0.06%) |
Jul 21, 2020 | 506.00 | 506.22 | 488.61 | 490.10 | 9,121,435 | -12.31(-2.45%) |
Jul 20, 2020 | 489.14 | 504.50 | 484.20 | 502.41 | 11,936,460 | +9.42(+1.91%) |
Jul 17, 2020 | 494.87 | 503.59 | 484.14 | 492.99 | 24,991,300 | -34.40(-6.52%) |
Jul 16, 2020 | 526.48 | 535.54 | 504.36 | 527.39 | 24,364,048 | +4.13(+0.79%) |
Jul 15, 2020 | 516.30 | 529.00 | 510.18 | 523.26 | 10,057,795 | -1.62(-0.31%) |
Jul 14, 2020 | 517.08 | 525.50 | 490.49 | 524.88 | 15,069,962 | -0.62(-0.12%) |
Jul 13, 2020 | 567.98 | 575.37 | 520.96 | 525.50 | 18,386,486 | -23.23(-4.23%) |
Jul 10, 2020 | 519.73 | 555.88 | 511.28 | 548.73 | 21,605,500 | +40.97(+8.07%) |
Jul 09, 2020 | 508.40 | 510.00 | 495.78 | 507.76 | 5,838,298 | +4.98(+0.99%) |
Jul 08, 2020 | 498.58 | 505.10 | 493.81 | 502.78 | 5,684,972 | +9.48(+1.92%) |
Jul 07, 2020 | 497.31 | 504.82 | 490.83 | 493.30 | 5,665,659 | -0.51(-0.10%) |
Jul 06, 2020 | 480.77 | 499.50 | 479.80 | 493.81 | 7,837,518 | +16.92(+3.55%) |
Jul 02, 2020 | 485.64 | 492.28 | 475.53 | 476.89 | 6,351,400 | -8.75(-1.80%) |
Jul 01, 2020 | 454.00 | 488.23 | 454.00 | 485.64 | 9,701,280 | +30.60(+6.72%) |
Jun 30, 2020 | 450.02 | 457.59 | 447.00 | 455.04 | 4,195,800 | +7.80(+1.74%) |
Jun 29, 2020 | 445.23 | 447.67 | 432.14 | 447.24 | 4,842,679 | +3.84(+0.87%) |
Jun 26, 2020 | 466.39 | 468.03 | 442.24 | 443.40 | 6,804,700 | -22.51(-4.83%) |
Jun 25, 2020 | 458.86 | 467.01 | 454.00 | 465.91 | 4,133,408 | +8.06(+1.76%) |
Jun 24, 2020 | 468.54 | 472.36 | 454.00 | 457.85 | 4,823,696 | -8.41(-1.80%) |
Jun 23, 2020 | 466.50 | 474.01 | 464.50 | 466.26 | 5,944,770 | -1.78(-0.38%) |
Jun 22, 2020 | 455.01 | 468.59 | 454.21 | 468.04 | 6,269,122 | +14.32(+3.16%) |
Jun 19, 2020 | 449.12 | 453.97 | 445.60 | 453.72 | 5,933,600 | +3.85(+0.86%) |
Jun 18, 2020 | 448.73 | 452.76 | 442.80 | 449.87 | 4,275,398 | +2.10(+0.47%) |
Jun 17, 2020 | 441.82 | 450.46 | 439.22 | 447.77 | 6,527,395 | +11.64(+2.67%) |
Jun 16, 2020 | 425.76 | 437.96 | 425.18 | 436.13 | 5,511,138 | +10.63(+2.50%) |
Jun 15, 2020 | 421.40 | 426.49 | 415.42 | 425.50 | 4,469,330 | +7.43(+1.78%) |
Jun 12, 2020 | 429.00 | 434.06 | 412.45 | 418.07 | 6,461,100 | -7.49(-1.76%) |
Jun 11, 2020 | 428.20 | 445.57 | 424.16 | 425.56 | 7,460,056 | -8.92(-2.05%) |
Jun 10, 2020 | 436.00 | 439.69 | 430.55 | 434.48 | 4,894,069 | +0.43(+0.10%) |
Jun 09, 2020 | 421.65 | 434.73 | 420.31 | 434.05 | 6,793,151 | +14.56(+3.47%) |
Jun 08, 2020 | 416.00 | 420.80 | 406.50 | 419.49 | 5,848,210 | -0.11(-0.03%) |
Jun 05, 2020 | 407.29 | 420.24 | 404.25 | 419.60 | 5,099,500 | +5.27(+1.27%) |
Jun 04, 2020 | 422.39 | 428.71 | 410.03 | 414.33 | 5,409,532 | -7.64(-1.81%) |
Jun 03, 2020 | 426.95 | 427.10 | 418.05 | 421.97 | 4,311,785 | -5.34(-1.25%) |
Jun 02, 2020 | 425.87 | 427.59 | 419.46 | 427.31 | 3,492,133 | +1.39(+0.33%) |