Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 513.86 | 516.73 | 507.77 | 513.39 | 2,346,439 | -3.05(-0.59%) |
Aug 28, 2020 | 512.33 | 518.80 | 510.94 | 516.44 | 1,926,200 | +6.12(+1.20%) |
Aug 27, 2020 | 519.01 | 523.32 | 504.46 | 510.32 | 3,631,571 | -18.17(-3.44%) |
Aug 26, 2020 | 496.95 | 533.70 | 492.23 | 528.49 | 7,779,187 | +44.06(+9.10%) |
Aug 25, 2020 | 476.67 | 484.65 | 474.42 | 484.43 | 3,965,737 | +8.13(+1.71%) |
Aug 24, 2020 | 478.14 | 480.02 | 469.52 | 476.30 | 1,840,573 | +3.08(+0.65%) |
Aug 21, 2020 | 477.09 | 477.28 | 470.34 | 473.22 | 2,645,500 | -5.26(-1.10%) |
Aug 20, 2020 | 460.99 | 479.80 | 458.89 | 478.48 | 2,484,464 | +16.47(+3.56%) |
Aug 19, 2020 | 464.29 | 468.11 | 457.59 | 462.01 | 2,438,906 | -1.50(-0.32%) |
Aug 18, 2020 | 454.79 | 464.50 | 452.84 | 463.51 | 2,097,493 | +11.93(+2.64%) |
Aug 17, 2020 | 450.00 | 456.10 | 449.20 | 451.58 | 1,555,854 | +3.98(+0.89%) |
Aug 14, 2020 | 451.39 | 452.81 | 444.43 | 447.60 | 1,111,100 | -2.42(-0.54%) |
Aug 13, 2020 | 446.07 | 455.90 | 446.07 | 450.02 | 2,028,097 | +4.66(+1.05%) |
Aug 12, 2020 | 437.37 | 447.93 | 437.37 | 445.36 | 2,224,127 | +10.13(+2.33%) |
Aug 11, 2020 | 440.26 | 444.48 | 431.59 | 435.23 | 1,899,669 | -8.06(-1.82%) |
Aug 10, 2020 | 450.37 | 451.13 | 436.50 | 443.29 | 1,836,929 | -6.28(-1.40%) |
Aug 07, 2020 | 460.87 | 461.79 | 445.09 | 449.57 | 3,289,600 | -14.54(-3.13%) |
Aug 06, 2020 | 451.35 | 464.37 | 449.13 | 464.11 | 2,361,769 | +14.60(+3.25%) |
Aug 05, 2020 | 449.09 | 454.04 | 446.35 | 449.51 | 2,353,327 | +2.59(+0.58%) |
Aug 04, 2020 | 448.26 | 449.08 | 440.70 | 446.92 | 2,622,508 | -1.05(-0.23%) |
Aug 03, 2020 | 449.84 | 450.74 | 442.28 | 447.97 | 2,076,361 | +3.65(+0.82%) |
Jul 31, 2020 | 441.98 | 444.44 | 434.80 | 444.32 | 2,035,200 | +5.44(+1.24%) |
Jul 30, 2020 | 429.98 | 440.50 | 426.81 | 438.88 | 1,447,306 | +2.58(+0.59%) |
Jul 29, 2020 | 435.16 | 440.48 | 435.04 | 436.30 | 1,489,193 | +4.04(+0.93%) |
Jul 28, 2020 | 436.83 | 438.26 | 431.33 | 432.26 | 1,463,403 | -4.84(-1.11%) |
Jul 27, 2020 | 431.77 | 438.36 | 431.01 | 437.10 | 1,621,678 | +6.79(+1.58%) |
Jul 24, 2020 | 425.00 | 435.00 | 423.44 | 430.31 | 1,901,000 | -1.43(-0.33%) |
Jul 23, 2020 | 445.04 | 448.81 | 430.30 | 431.74 | 2,313,555 | -13.31(-2.99%) |
Jul 22, 2020 | 447.55 | 449.37 | 441.76 | 445.05 | 1,400,423 | +0.77(+0.17%) |
Jul 21, 2020 | 456.07 | 456.99 | 441.75 | 444.28 | 2,027,691 | -10.99(-2.41%) |
Jul 20, 2020 | 434.06 | 456.89 | 433.00 | 455.27 | 3,511,598 | +22.85(+5.28%) |
Jul 17, 2020 | 428.12 | 433.50 | 423.70 | 432.42 | 2,568,200 | +6.13(+1.44%) |
Jul 16, 2020 | 428.43 | 430.59 | 418.51 | 426.29 | 2,677,935 | -6.72(-1.55%) |
Jul 15, 2020 | 434.91 | 439.63 | 428.73 | 433.01 | 2,566,546 | -0.77(-0.18%) |
Jul 14, 2020 | 435.74 | 437.21 | 416.29 | 433.78 | 5,664,336 | -8.69(-1.96%) |
Jul 13, 2020 | 469.77 | 470.61 | 440.64 | 442.47 | 3,479,469 | -23.73(-5.09%) |
Jul 10, 2020 | 460.83 | 467.21 | 455.48 | 466.20 | 3,676,500 | +5.36(+1.16%) |
Jul 09, 2020 | 460.44 | 463.80 | 451.88 | 460.84 | 2,268,748 | +3.16(+0.69%) |
Jul 08, 2020 | 453.76 | 458.24 | 452.00 | 457.68 | 1,998,729 | +8.32(+1.85%) |
Jul 07, 2020 | 452.59 | 459.44 | 448.72 | 449.36 | 2,683,935 | -3.23(-0.71%) |
Jul 06, 2020 | 448.00 | 455.53 | 444.69 | 452.59 | 2,761,003 | +9.64(+2.18%) |
Jul 02, 2020 | 445.00 | 448.16 | 441.36 | 442.95 | 2,502,900 | +3.14(+0.71%) |
Jul 01, 2020 | 434.80 | 442.05 | 433.62 | 439.81 | 2,581,915 | +4.50(+1.03%) |
Jun 30, 2020 | 426.68 | 436.91 | 423.86 | 435.31 | 2,944,829 | +11.11(+2.62%) |
Jun 29, 2020 | 427.11 | 428.48 | 416.03 | 424.20 | 2,623,573 | -2.72(-0.64%) |
Jun 26, 2020 | 436.00 | 438.18 | 424.71 | 426.92 | 3,829,700 | -10.03(-2.30%) |
Jun 25, 2020 | 430.01 | 437.99 | 427.58 | 436.95 | 2,272,622 | +5.27(+1.22%) |
Jun 24, 2020 | 440.00 | 442.67 | 427.47 | 431.68 | 3,327,197 | -8.87(-2.01%) |
Jun 23, 2020 | 440.07 | 446.15 | 436.01 | 440.55 | 3,065,629 | +1.91(+0.44%) |
Jun 22, 2020 | 428.96 | 438.95 | 428.54 | 438.64 | 3,155,928 | +10.63(+2.48%) |
Jun 19, 2020 | 423.76 | 429.27 | 419.65 | 428.01 | 3,931,500 | +7.55(+1.80%) |
Jun 18, 2020 | 413.50 | 420.84 | 413.00 | 420.46 | 2,576,806 | +6.97(+1.69%) |
Jun 17, 2020 | 414.00 | 417.46 | 411.36 | 413.49 | 2,111,905 | +1.82(+0.44%) |
Jun 16, 2020 | 407.83 | 414.68 | 405.48 | 411.67 | 3,765,477 | +10.33(+2.57%) |
Jun 15, 2020 | 398.80 | 406.11 | 397.00 | 401.34 | 3,782,979 | -5.20(-1.28%) |
Jun 12, 2020 | 409.30 | 411.72 | 395.41 | 406.54 | 8,332,500 | +18.87(+4.87%) |
Jun 11, 2020 | 399.10 | 404.20 | 387.37 | 387.67 | 4,115,386 | -19.15(-4.71%) |
Jun 10, 2020 | 399.59 | 409.98 | 399.49 | 406.82 | 3,610,482 | +9.66(+2.43%) |
Jun 09, 2020 | 397.03 | 402.31 | 394.15 | 397.16 | 2,278,172 | -0.62(-0.16%) |
Jun 08, 2020 | 391.00 | 398.10 | 385.84 | 397.78 | 2,592,037 | +4.88(+1.24%) |
Jun 05, 2020 | 384.64 | 396.17 | 382.00 | 392.90 | 2,793,900 | +7.10(+1.84%) |
Jun 04, 2020 | 389.50 | 395.72 | 382.28 | 385.80 | 2,422,851 | -4.12(-1.06%) |
Jun 03, 2020 | 390.82 | 391.14 | 387.46 | 389.92 | 2,536,419 | -0.52(-0.13%) |
Jun 02, 2020 | 389.92 | 390.91 | 382.03 | 390.44 | 2,508,433 | +0.76(+0.20%) |