Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 330.28 | 331.18 | 329.06 | 329.30 | 70,042,136 | -1.20(-0.36%) |
Aug 28, 2020 | 329.42 | 330.63 | 328.21 | 330.50 | 51,541,428 | +2.12(+0.65%) |
Aug 27, 2020 | 328.55 | 329.86 | 326.68 | 328.38 | 61,493,128 | +0.72(+0.22%) |
Aug 26, 2020 | 325.01 | 327.93 | 324.45 | 327.66 | 53,821,032 | +3.25(+1.00%) |
Aug 25, 2020 | 323.85 | 324.49 | 322.66 | 324.41 | 40,748,684 | +1.13(+0.35%) |
Aug 24, 2020 | 322.52 | 323.35 | 320.00 | 323.28 | 51,461,472 | +3.24(+1.01%) |
Aug 21, 2020 | 318.21 | 320.26 | 318.21 | 320.03 | 58,455,176 | +1.13(+0.35%) |
Aug 20, 2020 | 316.15 | 319.39 | 316.02 | 318.90 | 44,712,144 | +0.99(+0.31%) |
Aug 19, 2020 | 319.63 | 320.16 | 317.34 | 317.91 | 72,096,152 | -1.33(-0.42%) |
Aug 18, 2020 | 318.96 | 319.68 | 317.33 | 319.24 | 41,049,816 | +0.69(+0.22%) |
Aug 17, 2020 | 318.58 | 318.96 | 317.55 | 318.55 | 37,542,596 | +1.01(+0.32%) |
Aug 14, 2020 | 317.14 | 318.09 | 316.39 | 317.54 | 50,132,092 | +0.01(+0.00%) |
Aug 13, 2020 | 317.33 | 318.87 | 316.59 | 317.54 | 44,326,196 | -0.57(-0.18%) |
Aug 12, 2020 | 316.22 | 318.90 | 313.77 | 318.11 | 57,066,380 | +4.37(+1.39%) |
Aug 11, 2020 | 317.55 | 318.20 | 312.99 | 313.74 | 73,551,272 | -2.61(-0.83%) |
Aug 10, 2020 | 315.87 | 316.54 | 313.88 | 316.35 | 46,972,820 | +0.94(+0.30%) |
Aug 07, 2020 | 314.19 | 315.70 | 313.26 | 315.40 | 60,790,560 | +0.23(+0.07%) |
Aug 06, 2020 | 312.49 | 315.30 | 312.16 | 315.18 | 46,302,572 | +2.09(+0.67%) |
Aug 05, 2020 | 312.48 | 313.35 | 312.21 | 313.08 | 45,439,848 | +1.95(+0.63%) |
Aug 04, 2020 | 309.08 | 311.15 | 309.08 | 311.13 | 44,432,276 | +1.18(+0.38%) |
Aug 03, 2020 | 309.51 | 310.74 | 308.96 | 309.95 | 56,270,508 | +2.14(+0.70%) |
Jul 31, 2020 | 307.19 | 307.92 | 302.92 | 307.81 | 90,388,568 | +2.41(+0.79%) |
Jul 30, 2020 | 303.46 | 305.83 | 301.33 | 305.40 | 65,531,200 | -1.09(-0.36%) |
Jul 29, 2020 | 303.67 | 307.07 | 303.63 | 306.50 | 51,365,736 | +3.72(+1.23%) |
Jul 28, 2020 | 303.96 | 305.10 | 302.47 | 302.77 | 60,933,492 | -1.93(-0.63%) |
Jul 27, 2020 | 303.21 | 304.88 | 302.39 | 304.70 | 51,159,980 | +2.20(+0.73%) |
Jul 24, 2020 | 302.56 | 303.55 | 300.96 | 302.50 | 78,248,952 | -1.96(-0.64%) |
Jul 23, 2020 | 307.77 | 308.49 | 303.06 | 304.46 | 80,296,424 | -3.68(-1.19%) |
Jul 22, 2020 | 306.02 | 308.46 | 305.91 | 308.14 | 61,245,980 | +1.74(+0.57%) |
Jul 21, 2020 | 307.75 | 308.20 | 305.38 | 306.39 | 60,940,652 | +0.65(+0.21%) |
Jul 20, 2020 | 303.02 | 306.50 | 302.25 | 305.74 | 59,680,360 | +2.45(+0.81%) |
Jul 17, 2020 | 303.44 | 304.09 | 301.42 | 303.29 | 66,589,444 | +0.88(+0.29%) |
Jul 16, 2020 | 301.47 | 302.88 | 300.81 | 302.41 | 57,901,236 | -1.00(-0.33%) |
Jul 15, 2020 | 303.94 | 304.54 | 300.98 | 303.41 | 92,389,904 | +2.76(+0.92%) |
Jul 14, 2020 | 295.35 | 301.44 | 294.13 | 300.65 | 99,197,536 | +3.85(+1.30%) |
Jul 13, 2020 | 301.79 | 304.22 | 296.13 | 296.81 | 109,043,736 | -2.59(-0.87%) |
Jul 10, 2020 | 296.31 | 299.67 | 294.84 | 299.40 | 61,047,372 | +3.03(+1.02%) |
Jul 09, 2020 | 298.69 | 298.94 | 292.88 | 296.37 | 88,263,584 | -2.27(-0.76%) |
Jul 08, 2020 | 296.59 | 298.64 | 294.79 | 298.64 | 57,699,496 | +2.84(+0.96%) |
Jul 07, 2020 | 297.31 | 299.33 | 295.42 | 295.81 | 87,889,496 | -3.08(-1.03%) |
Jul 06, 2020 | 298.25 | 299.48 | 297.48 | 298.89 | 65,264,960 | +4.54(+1.54%) |
Jul 02, 2020 | 296.24 | 297.62 | 293.67 | 294.34 | 73,557,928 | +1.61(+0.55%) |
Jul 01, 2020 | 291.84 | 294.02 | 291.37 | 292.73 | 76,619,072 | +2.04(+0.70%) |
Jun 30, 2020 | 286.58 | 292.43 | 286.42 | 290.70 | 119,931,376 | +3.68(+1.28%) |
Jun 29, 2020 | 284.14 | 287.16 | 281.81 | 287.02 | 84,506,448 | +4.16(+1.47%) |
Jun 26, 2020 | 288.62 | 288.84 | 282.27 | 282.86 | 135,736,608 | -6.88(-2.38%) |
Jun 25, 2020 | 286.09 | 290.02 | 284.02 | 289.74 | 94,658,432 | +3.07(+1.07%) |
Jun 24, 2020 | 292.09 | 292.72 | 284.79 | 286.67 | 140,629,952 | -7.50(-2.55%) |
Jun 23, 2020 | 295.53 | 296.48 | 293.76 | 294.17 | 72,509,712 | +1.35(+0.46%) |
Jun 22, 2020 | 290.35 | 293.23 | 289.18 | 292.83 | 78,943,384 | +1.87(+0.64%) |
Jun 19, 2020 | 296.17 | 296.37 | 288.97 | 290.96 | 143,786,336 | -1.67(-0.57%) |
Jun 18, 2020 | 290.97 | 293.12 | 290.50 | 292.63 | 85,893,648 | +0.11(+0.04%) |
Jun 17, 2020 | 294.78 | 295.08 | 291.77 | 292.52 | 88,637,568 | -1.22(-0.42%) |
Jun 16, 2020 | 296.11 | 296.25 | 288.77 | 293.74 | 146,424,608 | +5.55(+1.92%) |
Jun 15, 2020 | 279.72 | 289.35 | 278.52 | 288.19 | 144,226,400 | +2.67(+0.93%) |
Jun 12, 2020 | 289.31 | 290.10 | 280.26 | 285.53 | 207,417,296 | +3.38(+1.20%) |
Jun 11, 2020 | 292.33 | 292.98 | 281.58 | 282.15 | 222,531,664 | -17.26(-5.77%) |
Jun 10, 2020 | 301.68 | 302.59 | 298.68 | 299.41 | 100,714,224 | -1.68(-0.56%) |
Jun 09, 2020 | 300.63 | 303.43 | 299.75 | 301.09 | 82,395,176 | -2.26(-0.75%) |
Jun 08, 2020 | 300.63 | 303.55 | 300.00 | 303.35 | 78,388,744 | +3.62(+1.21%) |
Jun 05, 2020 | 297.75 | 301.54 | 297.68 | 299.73 | 160,373,952 | +7.49(+2.56%) |
Jun 04, 2020 | 292.00 | 293.78 | 290.10 | 292.24 | 80,560,368 | -0.77(-0.26%) |
Jun 03, 2020 | 291.19 | 293.98 | 290.90 | 293.01 | 98,082,624 | +3.85(+1.33%) |
Jun 02, 2020 | 287.72 | 289.21 | 286.36 | 289.16 | 78,825,384 | +2.37(+0.83%) |