Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 545.27 | 546.68 | 537.26 | 537.73 | 642,806 | -6.22(-1.14%) |
Aug 28, 2020 | 539.01 | 544.17 | 535.83 | 543.95 | 481,780 | +5.50(+1.02%) |
Aug 27, 2020 | 536.60 | 541.99 | 535.74 | 538.44 | 473,938 | +2.61(+0.49%) |
Aug 26, 2020 | 535.26 | 539.09 | 532.03 | 535.84 | 596,878 | +0.86(+0.16%) |
Aug 25, 2020 | 537.96 | 538.10 | 534.04 | 534.98 | 412,484 | -0.27(-0.05%) |
Aug 24, 2020 | 531.57 | 535.47 | 528.77 | 535.25 | 421,706 | +6.71(+1.27%) |
Aug 21, 2020 | 529.78 | 532.13 | 526.63 | 528.54 | 462,332 | +0.62(+0.12%) |
Aug 20, 2020 | 529.30 | 532.36 | 525.83 | 527.93 | 610,425 | -5.78(-1.08%) |
Aug 19, 2020 | 536.04 | 538.96 | 532.85 | 533.71 | 462,665 | +0.49(+0.09%) |
Aug 18, 2020 | 534.92 | 538.24 | 532.85 | 533.22 | 504,110 | -2.55(-0.48%) |
Aug 17, 2020 | 534.78 | 538.95 | 532.03 | 535.77 | 454,287 | +3.23(+0.61%) |
Aug 14, 2020 | 532.68 | 536.16 | 528.56 | 532.54 | 349,843 | -1.00(-0.19%) |
Aug 13, 2020 | 530.97 | 538.74 | 530.97 | 533.54 | 397,475 | -0.62(-0.12%) |
Aug 12, 2020 | 535.87 | 548.16 | 528.86 | 534.15 | 676,524 | +3.26(+0.61%) |
Aug 11, 2020 | 529.68 | 539.83 | 527.90 | 530.89 | 637,390 | +5.83(+1.11%) |
Aug 10, 2020 | 530.51 | 531.36 | 524.59 | 525.07 | 514,599 | -7.23(-1.36%) |
Aug 07, 2020 | 527.30 | 532.43 | 524.36 | 532.30 | 519,240 | +5.39(+1.02%) |
Aug 06, 2020 | 524.85 | 527.91 | 520.42 | 526.90 | 502,762 | +0.07(+0.01%) |
Aug 05, 2020 | 521.91 | 529.34 | 518.76 | 526.83 | 514,750 | +10.05(+1.95%) |
Aug 04, 2020 | 519.14 | 520.99 | 513.96 | 516.78 | 566,995 | -8.06(-1.54%) |
Aug 03, 2020 | 524.30 | 528.10 | 522.45 | 524.84 | 548,530 | +4.47(+0.86%) |
Jul 31, 2020 | 517.95 | 520.65 | 512.83 | 520.37 | 415,370 | +1.74(+0.33%) |
Jul 30, 2020 | 515.21 | 518.63 | 510.41 | 518.63 | 377,027 | -4.08(-0.78%) |
Jul 29, 2020 | 515.61 | 525.08 | 515.61 | 522.71 | 800,930 | +6.24(+1.21%) |
Jul 28, 2020 | 518.46 | 519.63 | 514.93 | 516.47 | 540,214 | -4.19(-0.80%) |
Jul 27, 2020 | 514.69 | 523.33 | 511.62 | 520.66 | 683,394 | +4.26(+0.83%) |
Jul 24, 2020 | 523.08 | 523.08 | 513.72 | 516.40 | 465,868 | -6.81(-1.30%) |
Jul 23, 2020 | 525.17 | 529.46 | 520.56 | 523.21 | 501,266 | -3.97(-0.75%) |
Jul 22, 2020 | 525.18 | 530.88 | 523.06 | 527.18 | 508,853 | +2.30(+0.44%) |
Jul 21, 2020 | 529.18 | 529.18 | 523.34 | 524.89 | 577,983 | +0.36(+0.07%) |
Jul 20, 2020 | 525.09 | 529.41 | 522.29 | 524.52 | 780,914 | -7.35(-1.38%) |
Jul 17, 2020 | 523.39 | 536.18 | 518.24 | 531.87 | 1,272,519 | +18.79(+3.66%) |
Jul 16, 2020 | 511.58 | 515.62 | 509.61 | 513.09 | 806,096 | -1.47(-0.29%) |
Jul 15, 2020 | 517.90 | 518.55 | 507.00 | 514.56 | 848,235 | +6.57(+1.29%) |
Jul 14, 2020 | 500.24 | 509.06 | 499.06 | 507.99 | 626,354 | +7.94(+1.59%) |
Jul 13, 2020 | 505.16 | 511.52 | 499.55 | 500.05 | 868,975 | -1.38(-0.27%) |
Jul 10, 2020 | 498.22 | 503.09 | 494.82 | 501.43 | 540,787 | +4.20(+0.84%) |
Jul 09, 2020 | 501.77 | 504.50 | 492.54 | 497.23 | 511,273 | -7.39(-1.47%) |
Jul 08, 2020 | 498.65 | 506.73 | 497.27 | 504.62 | 481,497 | +7.58(+1.53%) |
Jul 07, 2020 | 500.79 | 507.21 | 496.98 | 497.04 | 615,841 | -7.53(-1.49%) |
Jul 06, 2020 | 506.79 | 510.77 | 504.15 | 504.57 | 776,943 | +5.23(+1.05%) |
Jul 02, 2020 | 502.70 | 507.29 | 496.49 | 499.34 | 819,800 | +6.74(+1.37%) |
Jul 01, 2020 | 492.57 | 494.55 | 486.39 | 492.60 | 606,518 | +0.21(+0.04%) |
Jun 30, 2020 | 483.23 | 494.10 | 483.23 | 492.39 | 1,179,137 | +10.15(+2.11%) |
Jun 29, 2020 | 488.69 | 489.20 | 480.53 | 482.24 | 855,675 | -1.79(-0.37%) |
Jun 26, 2020 | 490.60 | 492.69 | 478.40 | 484.03 | 1,290,310 | -10.97(-2.22%) |
Jun 25, 2020 | 486.67 | 498.10 | 482.12 | 495.00 | 788,896 | +7.60(+1.56%) |
Jun 24, 2020 | 496.51 | 499.46 | 485.28 | 487.39 | 959,986 | -14.55(-2.90%) |
Jun 23, 2020 | 506.79 | 508.59 | 500.64 | 501.94 | 669,545 | +1.30(+0.26%) |
Jun 22, 2020 | 498.43 | 505.49 | 496.46 | 500.64 | 528,854 | -1.95(-0.39%) |
Jun 19, 2020 | 513.10 | 513.10 | 494.89 | 502.60 | 2,071,878 | -1.27(-0.25%) |
Jun 18, 2020 | 497.62 | 505.29 | 496.41 | 503.86 | 587,611 | +1.39(+0.28%) |
Jun 17, 2020 | 502.23 | 508.14 | 500.27 | 502.47 | 778,558 | +4.37(+0.88%) |
Jun 16, 2020 | 505.79 | 505.79 | 488.10 | 498.10 | 913,707 | +6.67(+1.36%) |
Jun 15, 2020 | 468.99 | 497.37 | 466.71 | 491.43 | 1,373,479 | +14.47(+3.03%) |
Jun 12, 2020 | 487.24 | 487.90 | 467.06 | 476.96 | 1,177,379 | +1.66(+0.35%) |
Jun 11, 2020 | 492.37 | 496.53 | 471.62 | 475.30 | 1,382,185 | -29.73(-5.89%) |
Jun 10, 2020 | 506.29 | 513.65 | 502.83 | 505.03 | 861,451 | +0.00(+0.00%) |
Jun 09, 2020 | 495.90 | 509.05 | 494.98 | 505.03 | 941,374 | +0.66(+0.13%) |
Jun 08, 2020 | 504.27 | 508.53 | 498.24 | 504.37 | 1,252,464 | +0.72(+0.14%) |
Jun 05, 2020 | 504.98 | 508.68 | 499.20 | 503.65 | 1,588,992 | +9.36(+1.89%) |
Jun 04, 2020 | 490.43 | 496.05 | 488.69 | 494.29 | 1,009,352 | +1.91(+0.39%) |
Jun 03, 2020 | 494.44 | 496.19 | 487.97 | 492.38 | 1,191,859 | +5.73(+1.18%) |
Jun 02, 2020 | 489.40 | 492.43 | 484.04 | 486.65 | 942,250 | +2.80(+0.58%) |