Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 421.89 | 429.78 | 421.32 | 425.35 | 1,570,949 | +4.46(+1.06%) |
Aug 28, 2020 | 416.45 | 421.14 | 411.66 | 420.89 | 1,336,308 | +3.92(+0.94%) |
Aug 27, 2020 | 405.84 | 420.23 | 399.26 | 416.97 | 2,109,830 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.02 | 417.08 | 422.05 | 954,020 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.87 | 414.76 | 418.72 | 971,825 | +2.51(+0.60%) |
Aug 24, 2020 | 425.92 | 428.72 | 412.93 | 416.21 | 1,211,307 | -8.73(-2.06%) |
Aug 21, 2020 | 419.31 | 426.28 | 417.46 | 424.94 | 1,312,406 | +6.40(+1.53%) |
Aug 20, 2020 | 416.28 | 419.51 | 415.04 | 418.54 | 936,627 | +1.48(+0.35%) |
Aug 19, 2020 | 415.72 | 419.82 | 412.30 | 417.06 | 1,240,627 | +3.29(+0.80%) |
Aug 18, 2020 | 414.18 | 416.36 | 412.81 | 413.77 | 1,046,148 | +0.50(+0.12%) |
Aug 17, 2020 | 412.48 | 416.19 | 411.09 | 413.27 | 1,236,229 | +3.01(+0.73%) |
Aug 14, 2020 | 411.20 | 412.95 | 407.26 | 410.26 | 905,765 | -2.82(-0.68%) |
Aug 13, 2020 | 408.53 | 414.12 | 408.53 | 413.07 | 1,089,759 | +0.43(+0.10%) |
Aug 12, 2020 | 405.44 | 414.50 | 403.79 | 412.65 | 1,069,507 | +8.85(+2.19%) |
Aug 11, 2020 | 405.91 | 406.69 | 397.82 | 403.79 | 1,349,157 | -2.90(-0.71%) |
Aug 10, 2020 | 410.61 | 411.70 | 404.81 | 406.69 | 1,216,393 | -4.13(-1.01%) |
Aug 07, 2020 | 410.50 | 413.33 | 408.05 | 410.82 | 1,015,291 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.65 | 405.55 | 412.21 | 1,240,477 | -4.13(-0.99%) |
Aug 05, 2020 | 413.38 | 416.76 | 412.34 | 416.35 | 927,608 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.28 | 412.20 | 919,081 | -3.34(-0.80%) |
Aug 03, 2020 | 414.71 | 420.11 | 413.67 | 415.54 | 1,058,379 | +5.10(+1.24%) |
Jul 31, 2020 | 405.56 | 410.86 | 404.13 | 410.45 | 1,228,294 | +3.36(+0.83%) |
Jul 30, 2020 | 401.88 | 409.21 | 401.02 | 407.09 | 1,152,600 | +1.29(+0.32%) |
Jul 29, 2020 | 407.03 | 410.50 | 404.75 | 405.80 | 1,108,687 | +1.88(+0.47%) |
Jul 28, 2020 | 408.14 | 411.41 | 403.18 | 403.91 | 1,116,475 | -6.03(-1.47%) |
Jul 27, 2020 | 400.98 | 413.00 | 400.93 | 409.94 | 1,324,003 | +7.00(+1.74%) |
Jul 24, 2020 | 399.96 | 403.84 | 395.78 | 402.94 | 1,334,896 | -4.06(-1.00%) |
Jul 23, 2020 | 414.60 | 416.39 | 405.65 | 407.01 | 1,535,389 | -0.28(-0.07%) |
Jul 22, 2020 | 406.37 | 417.43 | 403.06 | 407.28 | 2,303,589 | +7.61(+1.90%) |
Jul 21, 2020 | 402.00 | 406.22 | 398.68 | 399.68 | 1,499,690 | +0.12(+0.03%) |
Jul 20, 2020 | 394.53 | 401.78 | 393.83 | 399.56 | 1,524,115 | +7.51(+1.91%) |
Jul 17, 2020 | 390.49 | 395.13 | 387.41 | 392.05 | 1,216,898 | +2.95(+0.76%) |
Jul 16, 2020 | 389.61 | 390.18 | 384.65 | 389.10 | 1,011,206 | -0.28(-0.07%) |
Jul 15, 2020 | 389.38 | 390.90 | 384.57 | 389.38 | 1,146,884 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.18 | 876,594 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.10 | 375.27 | 375.72 | 1,061,830 | -3.61(-0.95%) |
Jul 10, 2020 | 385.48 | 388.27 | 378.51 | 379.33 | 991,893 | -5.06(-1.32%) |
Jul 09, 2020 | 382.31 | 388.07 | 380.30 | 384.39 | 928,004 | +1.03(+0.27%) |
Jul 08, 2020 | 381.29 | 391.66 | 379.29 | 383.36 | 1,469,220 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.48 | 376.47 | 377.03 | 1,380,014 | -2.00(-0.53%) |
Jul 06, 2020 | 367.13 | 383.30 | 366.88 | 379.04 | 1,875,073 | +16.24(+4.48%) |
Jul 02, 2020 | 358.99 | 366.69 | 358.94 | 362.79 | 1,137,324 | +6.07(+1.70%) |
Jul 01, 2020 | 360.68 | 360.68 | 353.97 | 356.73 | 1,613,861 | -2.55(-0.71%) |
Jun 30, 2020 | 347.49 | 360.89 | 346.63 | 359.27 | 1,724,877 | +11.44(+3.29%) |
Jun 29, 2020 | 350.45 | 350.45 | 346.09 | 347.83 | 965,457 | -0.15(-0.04%) |
Jun 26, 2020 | 349.52 | 352.69 | 345.31 | 347.98 | 1,670,536 | -0.80(-0.23%) |
Jun 25, 2020 | 344.84 | 349.20 | 340.29 | 348.78 | 1,305,973 | +3.77(+1.09%) |
Jun 24, 2020 | 352.47 | 352.70 | 343.32 | 345.01 | 1,908,874 | -8.79(-2.48%) |
Jun 23, 2020 | 352.00 | 354.97 | 350.04 | 353.80 | 1,694,954 | +4.62(+1.32%) |
Jun 22, 2020 | 349.58 | 350.57 | 345.64 | 349.18 | 1,147,826 | -0.56(-0.16%) |
Jun 19, 2020 | 351.48 | 352.00 | 345.21 | 349.75 | 2,346,356 | +5.25(+1.52%) |
Jun 18, 2020 | 345.80 | 349.11 | 344.06 | 344.50 | 1,139,500 | -2.39(-0.69%) |
Jun 17, 2020 | 347.04 | 349.99 | 344.31 | 346.89 | 1,313,671 | +2.61(+0.76%) |
Jun 16, 2020 | 343.94 | 345.66 | 338.57 | 344.28 | 1,562,348 | +6.35(+1.88%) |
Jun 15, 2020 | 331.02 | 339.91 | 331.02 | 337.94 | 1,645,998 | +1.05(+0.31%) |
Jun 12, 2020 | 339.62 | 342.41 | 327.77 | 336.88 | 1,535,998 | +3.51(+1.05%) |
Jun 11, 2020 | 348.75 | 349.36 | 332.61 | 333.38 | 1,662,863 | -16.21(-4.64%) |
Jun 10, 2020 | 346.20 | 351.38 | 344.68 | 349.59 | 1,151,114 | +5.10(+1.48%) |
Jun 09, 2020 | 346.89 | 348.99 | 343.66 | 344.48 | 1,687,640 | -2.21(-0.64%) |
Jun 08, 2020 | 347.18 | 350.57 | 344.90 | 346.69 | 1,326,929 | -4.28(-1.22%) |
Jun 05, 2020 | 344.98 | 353.17 | 342.42 | 350.97 | 1,727,741 | +6.00(+1.74%) |
Jun 04, 2020 | 340.79 | 346.60 | 340.79 | 344.98 | 1,779,690 | +0.95(+0.28%) |
Jun 03, 2020 | 348.22 | 349.38 | 342.24 | 344.03 | 1,220,804 | -2.87(-0.83%) |
Jun 02, 2020 | 346.14 | 347.60 | 343.52 | 346.90 | 1,177,187 | +0.75(+0.22%) |