Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 323.52 | 324.75 | 321.65 | 322.63 | 49,499 | +0.10(+0.03%) |
Aug 28, 2020 | 321.27 | 322.93 | 320.74 | 322.54 | 189,454 | +2.60(+0.81%) |
Aug 27, 2020 | 322.39 | 322.72 | 317.69 | 319.93 | 57,464 | -2.21(-0.69%) |
Aug 26, 2020 | 315.48 | 322.25 | 315.48 | 322.14 | 67,336 | +8.90(+2.84%) |
Aug 25, 2020 | 309.99 | 313.29 | 309.54 | 313.24 | 57,875 | +2.75(+0.89%) |
Aug 24, 2020 | 311.75 | 312.42 | 308.44 | 310.49 | 42,387 | +2.26(+0.73%) |
Aug 21, 2020 | 307.59 | 308.57 | 306.29 | 308.23 | 39,047 | +1.23(+0.40%) |
Aug 20, 2020 | 301.85 | 307.63 | 301.49 | 307.00 | 61,394 | +3.80(+1.25%) |
Aug 19, 2020 | 304.79 | 306.17 | 302.75 | 303.20 | 29,095 | -1.07(-0.35%) |
Aug 18, 2020 | 302.61 | 304.78 | 301.59 | 304.27 | 32,545 | +2.48(+0.82%) |
Aug 17, 2020 | 300.81 | 302.12 | 300.65 | 301.79 | 24,510 | +2.46(+0.82%) |
Aug 14, 2020 | 300.39 | 300.62 | 298.24 | 299.33 | 26,166 | -0.64(-0.21%) |
Aug 13, 2020 | 299.92 | 302.27 | 299.05 | 299.97 | 81,512 | +0.71(+0.24%) |
Aug 12, 2020 | 295.85 | 300.13 | 295.85 | 299.26 | 35,743 | +5.49(+1.87%) |
Aug 11, 2020 | 297.78 | 299.72 | 293.56 | 293.76 | 54,875 | -5.02(-1.68%) |
Aug 10, 2020 | 301.14 | 301.58 | 295.88 | 298.78 | 45,943 | -1.73(-0.57%) |
Aug 07, 2020 | 303.72 | 304.42 | 298.02 | 300.51 | 76,572 | -3.99(-1.31%) |
Aug 06, 2020 | 300.90 | 304.87 | 299.88 | 304.50 | 62,610 | +3.85(+1.28%) |
Aug 05, 2020 | 299.91 | 301.19 | 299.06 | 300.65 | 130,635 | +1.91(+0.64%) |
Aug 04, 2020 | 297.77 | 298.99 | 296.32 | 298.74 | 73,631 | +0.78(+0.26%) |
Aug 03, 2020 | 296.37 | 298.55 | 296.05 | 297.96 | 119,742 | +4.24(+1.44%) |
Jul 31, 2020 | 293.36 | 293.72 | 288.96 | 293.72 | 168,054 | +4.84(+1.68%) |
Jul 30, 2020 | 285.03 | 289.42 | 283.24 | 288.88 | 76,771 | +1.54(+0.54%) |
Jul 29, 2020 | 284.70 | 287.99 | 284.70 | 287.34 | 211,458 | +4.43(+1.56%) |
Jul 28, 2020 | 286.02 | 286.57 | 282.74 | 282.91 | 26,091 | -3.66(-1.28%) |
Jul 27, 2020 | 283.58 | 286.98 | 283.28 | 286.57 | 77,934 | +4.56(+1.62%) |
Jul 24, 2020 | 280.48 | 283.85 | 278.13 | 282.01 | 79,311 | -2.78(-0.98%) |
Jul 23, 2020 | 290.87 | 292.34 | 283.31 | 284.79 | 96,272 | -6.90(-2.37%) |
Jul 22, 2020 | 290.54 | 292.64 | 289.53 | 291.69 | 60,493 | +1.34(+0.46%) |
Jul 21, 2020 | 295.83 | 295.83 | 289.37 | 290.35 | 56,067 | -3.16(-1.07%) |
Jul 20, 2020 | 285.71 | 294.19 | 284.87 | 293.51 | 53,319 | +8.48(+2.97%) |
Jul 17, 2020 | 285.28 | 285.80 | 282.50 | 285.03 | 37,221 | +0.99(+0.35%) |
Jul 16, 2020 | 283.63 | 284.86 | 281.13 | 284.04 | 37,503 | -2.34(-0.82%) |
Jul 15, 2020 | 287.91 | 288.77 | 283.44 | 286.38 | 61,435 | +0.46(+0.16%) |
Jul 14, 2020 | 281.04 | 286.08 | 276.68 | 285.92 | 59,000 | +2.56(+0.90%) |
Jul 13, 2020 | 293.83 | 295.47 | 283.11 | 283.35 | 51,199 | -7.58(-2.61%) |
Jul 10, 2020 | 289.31 | 290.94 | 286.65 | 290.94 | 58,925 | +1.03(+0.35%) |
Jul 09, 2020 | 289.90 | 290.68 | 284.73 | 289.91 | 89,408 | +2.25(+0.78%) |
Jul 08, 2020 | 284.94 | 287.66 | 283.88 | 287.66 | 96,973 | +4.42(+1.56%) |
Jul 07, 2020 | 285.27 | 288.22 | 283.25 | 283.25 | 34,367 | -2.56(-0.90%) |
Jul 06, 2020 | 283.79 | 287.30 | 283.55 | 285.81 | 49,956 | +5.65(+2.02%) |
Jul 02, 2020 | 281.67 | 282.87 | 279.77 | 280.16 | 42,089 | +1.01(+0.36%) |
Jul 01, 2020 | 275.19 | 280.27 | 275.09 | 279.15 | 48,994 | +3.92(+1.43%) |
Jun 30, 2020 | 270.30 | 276.20 | 270.30 | 275.23 | 58,260 | +5.14(+1.90%) |
Jun 29, 2020 | 267.46 | 270.16 | 263.69 | 270.09 | 66,898 | +2.46(+0.92%) |
Jun 26, 2020 | 274.16 | 274.16 | 267.45 | 267.63 | 62,881 | -7.11(-2.59%) |
Jun 25, 2020 | 271.33 | 274.74 | 268.86 | 274.74 | 39,617 | +3.54(+1.31%) |
Jun 24, 2020 | 276.67 | 278.08 | 270.05 | 271.20 | 51,435 | -6.36(-2.29%) |
Jun 23, 2020 | 278.02 | 280.55 | 277.07 | 277.56 | 43,291 | +1.65(+0.60%) |
Jun 22, 2020 | 271.98 | 275.91 | 271.41 | 275.91 | 33,831 | +3.93(+1.45%) |
Jun 19, 2020 | 275.75 | 275.75 | 270.36 | 271.98 | 56,592 | -0.52(-0.19%) |
Jun 18, 2020 | 271.25 | 272.50 | 270.56 | 272.50 | 37,684 | +1.00(+0.37%) |
Jun 17, 2020 | 272.60 | 273.56 | 270.77 | 271.50 | 40,953 | +0.70(+0.26%) |
Jun 16, 2020 | 272.06 | 272.97 | 267.06 | 270.80 | 113,801 | +5.05(+1.90%) |
Jun 15, 2020 | 258.39 | 266.53 | 257.78 | 265.75 | 82,172 | +3.06(+1.17%) |
Jun 12, 2020 | 266.50 | 267.36 | 258.50 | 262.69 | 57,466 | +2.99(+1.15%) |
Jun 11, 2020 | 269.03 | 270.19 | 259.55 | 259.70 | 86,451 | -15.07(-5.48%) |
Jun 10, 2020 | 273.84 | 276.12 | 273.01 | 274.77 | 53,759 | +2.93(+1.08%) |
Jun 09, 2020 | 269.36 | 273.02 | 269.36 | 271.85 | 65,800 | +1.30(+0.48%) |
Jun 08, 2020 | 268.58 | 270.55 | 266.53 | 270.55 | 67,048 | +1.98(+0.74%) |
Jun 05, 2020 | 264.30 | 269.28 | 263.63 | 268.57 | 41,119 | +5.70(+2.17%) |
Jun 04, 2020 | 265.01 | 266.30 | 261.52 | 262.87 | 53,378 | -2.96(-1.12%) |
Jun 03, 2020 | 264.56 | 266.39 | 264.21 | 265.83 | 52,663 | +1.82(+0.69%) |
Jun 02, 2020 | 262.27 | 264.01 | 260.04 | 264.01 | 34,721 | +1.85(+0.71%) |