Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 425.45 | 428.15 | 415.56 | 420.79 | 208,767 | -4.69(-1.10%) |
Aug 28, 2020 | 426.29 | 432.96 | 423.60 | 425.48 | 117,200 | +0.47(+0.11%) |
Aug 27, 2020 | 426.10 | 428.42 | 419.72 | 425.01 | 128,000 | -0.37(-0.09%) |
Aug 26, 2020 | 424.90 | 431.07 | 420.50 | 425.38 | 146,053 | +1.96(+0.46%) |
Aug 25, 2020 | 421.17 | 426.13 | 418.99 | 423.42 | 214,264 | +2.76(+0.66%) |
Aug 24, 2020 | 426.16 | 427.94 | 418.51 | 420.66 | 175,215 | -0.94(-0.22%) |
Aug 21, 2020 | 427.95 | 428.37 | 420.41 | 421.60 | 157,600 | -6.91(-1.61%) |
Aug 20, 2020 | 423.87 | 433.76 | 423.31 | 428.51 | 148,933 | +2.01(+0.47%) |
Aug 19, 2020 | 433.26 | 433.26 | 424.96 | 426.50 | 221,773 | -3.64(-0.85%) |
Aug 18, 2020 | 435.91 | 437.66 | 429.30 | 430.14 | 157,667 | -4.42(-1.02%) |
Aug 17, 2020 | 434.09 | 437.20 | 431.79 | 434.56 | 191,186 | +4.89(+1.14%) |
Aug 14, 2020 | 435.05 | 438.45 | 428.55 | 429.67 | 137,200 | -5.13(-1.18%) |
Aug 13, 2020 | 432.97 | 443.99 | 431.86 | 434.80 | 215,945 | +3.10(+0.72%) |
Aug 12, 2020 | 435.00 | 438.15 | 430.48 | 431.70 | 94,312 | +2.28(+0.53%) |
Aug 11, 2020 | 435.09 | 438.36 | 426.04 | 429.42 | 219,968 | -7.84(-1.79%) |
Aug 10, 2020 | 441.93 | 443.01 | 431.28 | 437.26 | 151,800 | -4.46(-1.01%) |
Aug 07, 2020 | 437.87 | 444.77 | 435.84 | 441.72 | 189,500 | +0.66(+0.15%) |
Aug 06, 2020 | 438.59 | 443.16 | 433.69 | 441.06 | 171,764 | +3.62(+0.83%) |
Aug 05, 2020 | 438.00 | 441.68 | 435.18 | 437.44 | 155,809 | +1.67(+0.38%) |
Aug 04, 2020 | 439.66 | 440.49 | 431.13 | 435.77 | 166,474 | -2.40(-0.55%) |
Aug 03, 2020 | 442.95 | 447.72 | 437.00 | 438.17 | 294,689 | -1.02(-0.23%) |
Jul 31, 2020 | 441.33 | 442.65 | 427.22 | 439.19 | 220,400 | +0.09(+0.02%) |
Jul 30, 2020 | 415.80 | 441.77 | 415.80 | 439.10 | 311,796 | +0.71(+0.16%) |
Jul 29, 2020 | 423.55 | 440.92 | 423.55 | 438.39 | 275,281 | +22.09(+5.31%) |
Jul 28, 2020 | 423.36 | 424.11 | 415.29 | 416.30 | 130,229 | -9.42(-2.21%) |
Jul 27, 2020 | 417.44 | 427.52 | 415.15 | 425.72 | 261,811 | +11.39(+2.75%) |
Jul 24, 2020 | 415.98 | 420.26 | 409.14 | 414.33 | 174,900 | -6.24(-1.48%) |
Jul 23, 2020 | 421.52 | 433.18 | 415.61 | 420.57 | 300,652 | -1.53(-0.36%) |
Jul 22, 2020 | 417.18 | 424.95 | 417.18 | 422.10 | 210,994 | +5.19(+1.24%) |
Jul 21, 2020 | 418.05 | 422.49 | 413.46 | 416.91 | 281,841 | +1.18(+0.28%) |
Jul 20, 2020 | 413.15 | 418.08 | 407.01 | 415.73 | 247,039 | +2.58(+0.62%) |
Jul 17, 2020 | 403.42 | 414.53 | 399.88 | 413.15 | 317,600 | +12.86(+3.21%) |
Jul 16, 2020 | 400.93 | 403.32 | 396.87 | 400.29 | 220,986 | -5.72(-1.41%) |
Jul 15, 2020 | 411.77 | 412.27 | 402.31 | 406.01 | 306,276 | -2.58(-0.63%) |
Jul 14, 2020 | 396.84 | 409.19 | 388.02 | 408.59 | 350,570 | +8.97(+2.24%) |
Jul 13, 2020 | 415.22 | 419.05 | 398.63 | 399.62 | 331,045 | -12.55(-3.04%) |
Jul 10, 2020 | 422.09 | 423.81 | 409.35 | 412.17 | 289,000 | -9.59(-2.27%) |
Jul 09, 2020 | 426.66 | 428.54 | 410.01 | 421.76 | 255,259 | -0.24(-0.06%) |
Jul 08, 2020 | 412.47 | 423.10 | 410.05 | 422.00 | 163,524 | +12.20(+2.98%) |
Jul 07, 2020 | 412.18 | 422.18 | 409.53 | 409.80 | 122,538 | -7.05(-1.69%) |
Jul 06, 2020 | 425.39 | 427.52 | 416.42 | 416.85 | 249,337 | -1.92(-0.46%) |
Jul 02, 2020 | 428.00 | 428.99 | 418.01 | 418.77 | 153,600 | -4.80(-1.13%) |
Jul 01, 2020 | 416.52 | 428.27 | 413.53 | 423.57 | 200,983 | +5.53(+1.32%) |
Jun 30, 2020 | 407.77 | 421.19 | 407.77 | 418.04 | 254,358 | +12.01(+2.96%) |
Jun 29, 2020 | 408.36 | 409.43 | 397.68 | 406.03 | 218,906 | -0.17(-0.04%) |
Jun 26, 2020 | 417.35 | 419.98 | 406.20 | 406.20 | 415,400 | -10.17(-2.44%) |
Jun 25, 2020 | 409.02 | 416.89 | 405.01 | 416.37 | 177,754 | +7.31(+1.79%) |
Jun 24, 2020 | 425.53 | 427.78 | 407.42 | 409.06 | 199,135 | -16.47(-3.87%) |
Jun 23, 2020 | 432.88 | 434.63 | 423.05 | 425.53 | 170,467 | -2.94(-0.69%) |
Jun 22, 2020 | 421.74 | 433.14 | 420.15 | 428.47 | 186,026 | +6.57(+1.56%) |
Jun 19, 2020 | 426.32 | 428.53 | 418.29 | 421.90 | 352,600 | -2.09(-0.49%) |
Jun 18, 2020 | 419.92 | 427.41 | 418.55 | 423.99 | 170,106 | +1.56(+0.37%) |
Jun 17, 2020 | 428.76 | 430.00 | 420.60 | 422.43 | 142,368 | -2.89(-0.68%) |
Jun 16, 2020 | 427.90 | 431.62 | 415.37 | 425.32 | 192,381 | +5.78(+1.38%) |
Jun 15, 2020 | 405.00 | 420.27 | 403.40 | 419.54 | 201,489 | +6.02(+1.46%) |
Jun 12, 2020 | 417.63 | 420.96 | 399.04 | 413.52 | 256,200 | +10.11(+2.51%) |
Jun 11, 2020 | 412.19 | 426.14 | 401.95 | 403.41 | 315,024 | -23.46(-5.50%) |
Jun 10, 2020 | 427.17 | 429.59 | 420.31 | 426.87 | 288,550 | +7.36(+1.75%) |
Jun 09, 2020 | 407.20 | 426.94 | 407.20 | 419.51 | 262,847 | +7.61(+1.85%) |
Jun 08, 2020 | 420.00 | 423.25 | 405.18 | 411.90 | 342,697 | -8.81(-2.09%) |
Jun 05, 2020 | 411.10 | 427.24 | 409.50 | 420.71 | 290,800 | +13.64(+3.35%) |
Jun 04, 2020 | 416.63 | 419.80 | 404.69 | 407.07 | 314,089 | -16.85(-3.97%) |
Jun 03, 2020 | 419.00 | 425.95 | 416.52 | 423.92 | 203,057 | +7.68(+1.85%) |
Jun 02, 2020 | 407.80 | 417.73 | 398.83 | 416.24 | 411,101 | +8.40(+2.06%) |