Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 299.98 | 301.94 | 295.38 | 299.68 | 326,550 | -0.13(-0.04%) |
Aug 28, 2020 | 298.04 | 304.79 | 297.64 | 299.81 | 307,800 | +3.71(+1.25%) |
Aug 27, 2020 | 297.30 | 298.68 | 290.70 | 296.10 | 363,720 | -0.87(-0.29%) |
Aug 26, 2020 | 290.67 | 302.00 | 290.55 | 296.97 | 563,642 | +10.91(+3.81%) |
Aug 25, 2020 | 284.00 | 287.87 | 281.74 | 286.06 | 275,783 | +1.54(+0.54%) |
Aug 24, 2020 | 287.99 | 289.21 | 282.04 | 284.52 | 355,776 | +0.11(+0.04%) |
Aug 21, 2020 | 287.20 | 288.88 | 283.81 | 284.41 | 366,700 | -2.79(-0.97%) |
Aug 20, 2020 | 284.37 | 289.35 | 283.03 | 287.20 | 393,417 | +2.09(+0.73%) |
Aug 19, 2020 | 285.00 | 291.82 | 278.81 | 285.11 | 453,349 | +1.02(+0.36%) |
Aug 18, 2020 | 284.98 | 286.07 | 279.62 | 284.09 | 541,150 | +0.37(+0.13%) |
Aug 17, 2020 | 282.68 | 287.25 | 280.81 | 283.72 | 592,274 | +4.91(+1.76%) |
Aug 14, 2020 | 279.85 | 284.95 | 274.52 | 278.81 | 1,063,000 | +3.19(+1.16%) |
Aug 13, 2020 | 256.89 | 276.43 | 254.43 | 275.62 | 1,047,744 | +19.63(+7.67%) |
Aug 12, 2020 | 257.24 | 261.37 | 254.68 | 255.99 | 361,308 | -0.38(-0.15%) |
Aug 11, 2020 | 257.38 | 264.41 | 251.45 | 256.37 | 565,886 | -4.05(-1.56%) |
Aug 10, 2020 | 257.27 | 264.65 | 251.33 | 260.42 | 844,200 | +1.96(+0.76%) |
Aug 07, 2020 | 258.66 | 268.43 | 253.42 | 258.46 | 978,000 | -2.35(-0.90%) |
Aug 06, 2020 | 257.73 | 264.81 | 249.36 | 260.81 | 1,669,367 | +23.01(+9.68%) |
Aug 05, 2020 | 232.75 | 239.55 | 230.92 | 237.80 | 939,454 | +6.47(+2.80%) |
Aug 04, 2020 | 240.33 | 240.33 | 227.32 | 231.33 | 642,947 | -8.78(-3.66%) |
Aug 03, 2020 | 236.50 | 242.38 | 235.05 | 240.11 | 366,611 | +5.50(+2.34%) |
Jul 31, 2020 | 234.86 | 234.86 | 226.13 | 234.61 | 346,600 | +2.19(+0.94%) |
Jul 30, 2020 | 227.37 | 233.76 | 224.47 | 232.42 | 263,268 | +0.14(+0.06%) |
Jul 29, 2020 | 227.01 | 234.23 | 225.20 | 232.28 | 294,914 | +9.73(+4.37%) |
Jul 28, 2020 | 226.19 | 227.92 | 222.48 | 222.55 | 146,240 | -4.39(-1.93%) |
Jul 27, 2020 | 224.96 | 227.46 | 221.63 | 226.94 | 237,545 | +4.15(+1.86%) |
Jul 24, 2020 | 221.34 | 225.10 | 215.64 | 222.79 | 258,600 | -1.42(-0.63%) |
Jul 23, 2020 | 229.08 | 234.37 | 221.63 | 224.21 | 335,738 | -6.96(-3.01%) |
Jul 22, 2020 | 232.00 | 236.50 | 228.79 | 231.17 | 311,363 | +0.55(+0.24%) |
Jul 21, 2020 | 231.90 | 233.40 | 226.76 | 230.62 | 431,514 | +1.02(+0.44%) |
Jul 20, 2020 | 222.42 | 230.30 | 222.42 | 229.60 | 408,737 | +9.54(+4.34%) |
Jul 17, 2020 | 217.23 | 221.18 | 214.74 | 220.06 | 322,800 | +5.06(+2.35%) |
Jul 16, 2020 | 215.82 | 218.43 | 210.53 | 215.00 | 387,264 | -1.36(-0.63%) |
Jul 15, 2020 | 214.14 | 216.36 | 211.66 | 216.36 | 488,660 | +4.37(+2.06%) |
Jul 14, 2020 | 215.10 | 218.19 | 205.07 | 211.99 | 951,218 | -6.10(-2.80%) |
Jul 13, 2020 | 238.17 | 240.39 | 216.55 | 218.09 | 529,236 | -15.54(-6.65%) |
Jul 10, 2020 | 237.97 | 238.37 | 231.01 | 233.63 | 396,500 | -4.48(-1.88%) |
Jul 09, 2020 | 242.09 | 243.58 | 231.54 | 238.11 | 428,834 | -1.55(-0.65%) |
Jul 08, 2020 | 230.16 | 239.67 | 228.49 | 239.66 | 626,169 | +4.40(+1.87%) |
Jul 07, 2020 | 233.33 | 243.16 | 233.01 | 235.26 | 692,548 | +0.13(+0.06%) |
Jul 06, 2020 | 236.10 | 242.62 | 233.39 | 235.13 | 790,220 | +2.60(+1.12%) |
Jul 02, 2020 | 235.39 | 236.19 | 230.66 | 232.53 | 472,200 | -0.02(-0.01%) |
Jul 01, 2020 | 223.98 | 233.96 | 222.67 | 232.55 | 511,568 | +8.20(+3.66%) |
Jun 30, 2020 | 218.63 | 224.90 | 218.10 | 224.35 | 382,174 | +6.69(+3.07%) |
Jun 29, 2020 | 225.00 | 225.30 | 213.44 | 217.66 | 626,711 | -7.38(-3.28%) |
Jun 26, 2020 | 222.31 | 225.94 | 217.21 | 225.04 | 572,100 | +3.29(+1.48%) |
Jun 25, 2020 | 220.15 | 224.17 | 219.18 | 221.75 | 555,584 | +2.66(+1.21%) |
Jun 24, 2020 | 225.17 | 231.17 | 216.63 | 219.09 | 950,136 | -6.95(-3.07%) |
Jun 23, 2020 | 228.20 | 229.81 | 224.50 | 226.04 | 554,061 | +2.16(+0.96%) |
Jun 22, 2020 | 222.08 | 226.00 | 221.01 | 223.88 | 626,401 | +3.90(+1.77%) |
Jun 19, 2020 | 215.98 | 223.60 | 215.06 | 219.98 | 988,300 | +7.06(+3.32%) |
Jun 18, 2020 | 212.34 | 214.93 | 210.74 | 212.92 | 337,906 | +0.31(+0.15%) |
Jun 17, 2020 | 215.74 | 217.02 | 211.60 | 212.61 | 347,914 | -2.45(-1.14%) |
Jun 16, 2020 | 215.19 | 217.11 | 210.53 | 215.06 | 415,663 | +6.22(+2.98%) |
Jun 15, 2020 | 200.36 | 209.97 | 199.45 | 208.84 | 539,662 | +4.35(+2.13%) |
Jun 12, 2020 | 206.95 | 211.23 | 199.00 | 204.49 | 681,500 | +3.63(+1.81%) |
Jun 11, 2020 | 205.14 | 208.52 | 198.68 | 200.86 | 947,275 | -10.08(-4.78%) |
Jun 10, 2020 | 211.19 | 215.25 | 208.88 | 210.94 | 337,759 | +2.68(+1.29%) |
Jun 09, 2020 | 213.62 | 215.62 | 207.53 | 208.26 | 515,447 | -6.01(-2.80%) |
Jun 08, 2020 | 211.79 | 215.06 | 209.33 | 214.27 | 586,752 | +2.51(+1.19%) |
Jun 05, 2020 | 206.48 | 212.27 | 205.00 | 211.76 | 586,300 | +4.59(+2.22%) |
Jun 04, 2020 | 208.20 | 212.59 | 206.10 | 207.17 | 546,914 | -2.99(-1.42%) |
Jun 03, 2020 | 212.99 | 214.68 | 208.90 | 210.16 | 444,080 | -1.75(-0.83%) |
Jun 02, 2020 | 217.49 | 218.38 | 207.51 | 211.91 | 1,529,330 | -1.31(-0.61%) |