Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 347.48 | 351.63 | 346.32 | 347.89 | 325,600 | -0.52(-0.15%) |
Aug 28, 2020 | 344.14 | 348.94 | 343.69 | 348.41 | 226,680 | +3.34(+0.97%) |
Aug 27, 2020 | 344.07 | 348.67 | 343.85 | 345.07 | 237,592 | +0.93(+0.27%) |
Aug 26, 2020 | 335.32 | 348.11 | 335.32 | 344.14 | 527,086 | +6.48(+1.92%) |
Aug 25, 2020 | 334.28 | 338.42 | 333.78 | 337.66 | 311,500 | +5.25(+1.58%) |
Aug 24, 2020 | 335.42 | 336.74 | 329.42 | 332.40 | 339,012 | -3.28(-0.98%) |
Aug 21, 2020 | 336.29 | 338.39 | 333.81 | 335.69 | 185,398 | -1.56(-0.46%) |
Aug 20, 2020 | 332.76 | 338.58 | 332.28 | 337.25 | 172,324 | +3.25(+0.97%) |
Aug 19, 2020 | 337.85 | 338.45 | 333.41 | 333.99 | 131,674 | -2.30(-0.68%) |
Aug 18, 2020 | 335.92 | 338.30 | 335.27 | 336.29 | 227,956 | +1.28(+0.38%) |
Aug 17, 2020 | 333.35 | 337.21 | 331.84 | 335.01 | 284,532 | +0.50(+0.15%) |
Aug 14, 2020 | 334.39 | 337.31 | 331.64 | 334.51 | 155,146 | -0.66(-0.20%) |
Aug 13, 2020 | 336.96 | 337.83 | 333.69 | 335.17 | 127,006 | -3.56(-1.05%) |
Aug 12, 2020 | 337.67 | 340.87 | 335.83 | 338.73 | 195,860 | +2.75(+0.82%) |
Aug 11, 2020 | 335.17 | 339.65 | 334.53 | 335.98 | 387,582 | +0.81(+0.24%) |
Aug 10, 2020 | 331.77 | 336.76 | 331.22 | 335.17 | 260,818 | +2.56(+0.77%) |
Aug 07, 2020 | 328.82 | 332.73 | 326.90 | 332.61 | 207,562 | +4.11(+1.25%) |
Aug 06, 2020 | 326.43 | 328.77 | 325.36 | 328.50 | 310,510 | +2.07(+0.63%) |
Aug 05, 2020 | 322.66 | 326.72 | 319.32 | 326.43 | 290,531 | +5.58(+1.74%) |
Aug 04, 2020 | 323.24 | 325.02 | 320.07 | 320.85 | 273,486 | -3.26(-1.01%) |
Aug 03, 2020 | 325.02 | 327.79 | 324.03 | 324.11 | 208,798 | +0.41(+0.13%) |
Jul 31, 2020 | 322.43 | 323.88 | 317.66 | 323.70 | 504,326 | +1.65(+0.51%) |
Jul 30, 2020 | 318.77 | 322.71 | 315.71 | 322.05 | 252,704 | -0.92(-0.28%) |
Jul 29, 2020 | 317.71 | 325.27 | 317.71 | 322.97 | 515,160 | +6.74(+2.13%) |
Jul 28, 2020 | 320.14 | 320.73 | 316.11 | 316.23 | 378,712 | -5.82(-1.81%) |
Jul 27, 2020 | 323.25 | 328.04 | 321.60 | 322.05 | 406,689 | -1.52(-0.47%) |
Jul 24, 2020 | 321.34 | 329.31 | 318.50 | 323.57 | 417,599 | +2.59(+0.81%) |
Jul 23, 2020 | 321.25 | 325.19 | 309.59 | 320.98 | 547,587 | -0.27(-0.09%) |
Jul 22, 2020 | 320.03 | 324.93 | 319.00 | 321.26 | 332,908 | +1.54(+0.48%) |
Jul 21, 2020 | 315.94 | 321.57 | 315.68 | 319.71 | 380,859 | +6.25(+1.99%) |
Jul 20, 2020 | 309.85 | 314.67 | 308.64 | 313.46 | 325,186 | +0.44(+0.14%) |
Jul 17, 2020 | 317.55 | 318.76 | 312.55 | 313.03 | 869,910 | -2.89(-0.92%) |
Jul 16, 2020 | 316.13 | 320.27 | 313.34 | 315.92 | 238,730 | -0.28(-0.09%) |
Jul 15, 2020 | 313.91 | 317.53 | 309.78 | 316.20 | 411,670 | +5.72(+1.84%) |
Jul 14, 2020 | 302.74 | 310.72 | 302.12 | 310.49 | 425,512 | +7.64(+2.52%) |
Jul 13, 2020 | 297.97 | 307.44 | 297.03 | 302.85 | 614,062 | +8.07(+2.74%) |
Jul 10, 2020 | 293.10 | 294.90 | 289.55 | 294.78 | 273,264 | +1.92(+0.66%) |
Jul 09, 2020 | 294.09 | 296.60 | 290.92 | 292.86 | 280,828 | +0.21(+0.07%) |
Jul 08, 2020 | 301.02 | 303.88 | 288.93 | 292.65 | 482,585 | -11.45(-3.76%) |
Jul 07, 2020 | 302.57 | 307.84 | 302.17 | 304.10 | 352,689 | -1.27(-0.42%) |
Jul 06, 2020 | 305.86 | 307.27 | 303.29 | 305.37 | 336,209 | +4.44(+1.47%) |
Jul 02, 2020 | 296.85 | 301.68 | 294.24 | 300.94 | 328,972 | +9.05(+3.10%) |
Jul 01, 2020 | 298.05 | 300.27 | 291.46 | 291.88 | 418,547 | -5.88(-1.97%) |
Jun 30, 2020 | 288.54 | 299.45 | 288.19 | 297.76 | 537,313 | +10.13(+3.52%) |
Jun 29, 2020 | 281.02 | 289.47 | 280.91 | 287.63 | 380,654 | +9.81(+3.53%) |
Jun 26, 2020 | 280.34 | 281.90 | 276.02 | 277.82 | 670,606 | -2.68(-0.96%) |
Jun 25, 2020 | 278.22 | 281.05 | 276.13 | 280.50 | 303,001 | +1.10(+0.39%) |
Jun 24, 2020 | 283.50 | 284.33 | 276.49 | 279.40 | 399,506 | -6.34(-2.22%) |
Jun 23, 2020 | 291.23 | 291.91 | 285.50 | 285.74 | 357,518 | -1.62(-0.56%) |
Jun 22, 2020 | 286.48 | 288.17 | 282.93 | 287.36 | 243,697 | +0.17(+0.06%) |
Jun 19, 2020 | 293.51 | 293.51 | 284.33 | 287.19 | 420,025 | -1.38(-0.48%) |
Jun 18, 2020 | 292.09 | 293.81 | 287.36 | 288.58 | 277,084 | -5.50(-1.87%) |
Jun 17, 2020 | 294.72 | 297.30 | 292.99 | 294.07 | 216,080 | -0.37(-0.13%) |
Jun 16, 2020 | 297.37 | 297.66 | 289.56 | 294.44 | 290,990 | +7.44(+2.59%) |
Jun 15, 2020 | 281.62 | 290.14 | 279.42 | 287.00 | 561,304 | -0.89(-0.31%) |
Jun 12, 2020 | 298.83 | 298.91 | 282.85 | 287.89 | 310,192 | -2.08(-0.72%) |
Jun 11, 2020 | 296.24 | 298.97 | 289.78 | 289.97 | 306,778 | -14.15(-4.65%) |
Jun 10, 2020 | 311.58 | 311.70 | 303.98 | 304.12 | 215,886 | -5.19(-1.68%) |
Jun 09, 2020 | 308.75 | 311.91 | 307.10 | 309.31 | 256,617 | -1.93(-0.62%) |
Jun 08, 2020 | 305.58 | 313.16 | 304.70 | 311.24 | 366,325 | +5.26(+1.72%) |
Jun 05, 2020 | 305.62 | 307.50 | 302.80 | 305.98 | 467,398 | +6.16(+2.05%) |
Jun 04, 2020 | 298.39 | 301.90 | 295.89 | 299.82 | 272,587 | -1.58(-0.53%) |
Jun 03, 2020 | 302.11 | 302.80 | 298.97 | 301.40 | 377,354 | +2.85(+0.96%) |
Jun 02, 2020 | 296.50 | 299.33 | 294.80 | 298.55 | 386,791 | +8.58(+2.96%) |