Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 394.96 | 394.96 | 388.72 | 388.72 | 17,793 | -8.60(-2.16%) |
Aug 28, 2020 | 399.15 | 399.15 | 394.51 | 397.32 | 13,046 | +1.87(+0.47%) |
Aug 27, 2020 | 393.50 | 397.59 | 393.02 | 395.45 | 17,861 | +5.89(+1.51%) |
Aug 26, 2020 | 397.26 | 397.26 | 389.56 | 389.56 | 18,274 | -9.36(-2.35%) |
Aug 25, 2020 | 398.46 | 398.94 | 391.54 | 398.93 | 33,353 | +2.88(+0.73%) |
Aug 24, 2020 | 384.24 | 396.05 | 382.95 | 396.05 | 22,162 | +14.69(+3.85%) |
Aug 21, 2020 | 384.32 | 384.32 | 379.55 | 381.36 | 29,836 | -3.64(-0.94%) |
Aug 20, 2020 | 392.63 | 393.99 | 384.80 | 384.99 | 17,614 | -12.12(-3.05%) |
Aug 19, 2020 | 393.52 | 398.27 | 393.10 | 397.12 | 22,856 | +6.37(+1.63%) |
Aug 18, 2020 | 403.92 | 404.64 | 390.55 | 390.75 | 30,639 | -11.80(-2.93%) |
Aug 17, 2020 | 410.18 | 412.83 | 402.52 | 402.55 | 62,498 | -8.17(-1.99%) |
Aug 14, 2020 | 404.20 | 413.78 | 400.09 | 410.72 | 224,528 | +5.00(+1.23%) |
Aug 13, 2020 | 412.32 | 416.16 | 402.81 | 405.72 | 121,733 | -10.25(-2.46%) |
Aug 12, 2020 | 422.94 | 422.94 | 407.36 | 415.97 | 251,148 | -2.27(-0.54%) |
Aug 11, 2020 | 427.46 | 429.19 | 417.50 | 418.25 | 214,223 | -3.11(-0.74%) |
Aug 10, 2020 | 424.96 | 426.08 | 414.79 | 421.36 | 65,649 | +0.38(+0.09%) |
Aug 07, 2020 | 402.09 | 423.18 | 400.44 | 420.98 | 26,599 | +14.54(+3.58%) |
Aug 06, 2020 | 403.03 | 409.24 | 400.44 | 406.44 | 30,181 | +2.06(+0.51%) |
Aug 05, 2020 | 404.49 | 412.98 | 401.64 | 404.38 | 66,293 | +0.37(+0.09%) |
Aug 04, 2020 | 411.73 | 415.89 | 396.14 | 404.02 | 57,251 | -9.76(-2.36%) |
Aug 03, 2020 | 419.92 | 427.51 | 413.78 | 413.78 | 48,783 | -7.30(-1.73%) |
Jul 31, 2020 | 421.75 | 426.23 | 412.99 | 421.07 | 35,095 | +1.05(+0.25%) |
Jul 30, 2020 | 412.72 | 423.16 | 412.72 | 420.02 | 20,951 | -1.29(-0.31%) |
Jul 29, 2020 | 403.85 | 427.18 | 402.96 | 421.31 | 28,428 | +18.47(+4.58%) |
Jul 28, 2020 | 403.18 | 406.69 | 400.75 | 402.84 | 21,723 | -1.09(-0.27%) |
Jul 27, 2020 | 412.63 | 412.63 | 399.98 | 403.93 | 40,538 | -6.49(-1.58%) |
Jul 24, 2020 | 405.15 | 412.49 | 405.15 | 410.42 | 24,071 | -0.03(-0.01%) |
Jul 23, 2020 | 399.13 | 410.79 | 399.11 | 410.44 | 29,068 | +11.95(+3.00%) |
Jul 22, 2020 | 397.47 | 401.12 | 385.68 | 398.49 | 42,563 | +0.80(+0.20%) |
Jul 21, 2020 | 388.77 | 416.34 | 388.77 | 397.69 | 96,499 | +11.35(+2.94%) |
Jul 20, 2020 | 388.02 | 388.02 | 379.04 | 386.34 | 39,095 | -1.87(-0.48%) |
Jul 17, 2020 | 402.92 | 402.92 | 387.07 | 388.21 | 57,548 | -13.21(-3.29%) |
Jul 16, 2020 | 401.43 | 419.79 | 395.23 | 401.42 | 70,681 | -1.20(-0.30%) |
Jul 15, 2020 | 387.10 | 402.80 | 387.10 | 402.61 | 29,932 | +22.15(+5.82%) |
Jul 14, 2020 | 386.69 | 393.53 | 373.76 | 380.47 | 50,595 | -6.96(-1.80%) |
Jul 13, 2020 | 388.56 | 393.98 | 374.08 | 387.43 | 51,516 | +3.00(+0.78%) |
Jul 10, 2020 | 373.20 | 385.28 | 370.94 | 384.43 | 37,724 | +15.83(+4.29%) |
Jul 09, 2020 | 379.87 | 387.73 | 367.03 | 368.60 | 46,957 | -12.21(-3.21%) |
Jul 08, 2020 | 380.07 | 383.83 | 370.25 | 380.81 | 42,672 | +1.24(+0.33%) |
Jul 07, 2020 | 385.26 | 387.52 | 379.58 | 379.58 | 27,512 | -10.17(-2.61%) |
Jul 06, 2020 | 394.31 | 397.47 | 385.63 | 389.75 | 35,045 | +2.91(+0.75%) |
Jul 02, 2020 | 396.68 | 405.12 | 385.55 | 386.84 | 26,397 | -1.98(-0.51%) |
Jul 01, 2020 | 400.64 | 400.64 | 387.56 | 388.82 | 29,747 | -11.64(-2.91%) |
Jun 30, 2020 | 387.89 | 405.12 | 387.89 | 400.46 | 26,331 | +9.50(+2.43%) |
Jun 29, 2020 | 382.44 | 393.98 | 382.44 | 390.96 | 39,880 | +13.85(+3.67%) |
Jun 26, 2020 | 395.41 | 395.41 | 375.41 | 377.10 | 100,532 | -22.10(-5.54%) |
Jun 25, 2020 | 385.61 | 400.07 | 384.62 | 399.20 | 26,339 | +14.97(+3.90%) |
Jun 24, 2020 | 397.26 | 399.11 | 384.23 | 384.23 | 46,258 | -17.16(-4.28%) |
Jun 23, 2020 | 400.97 | 406.27 | 400.16 | 401.40 | 47,432 | +2.03(+0.51%) |
Jun 22, 2020 | 397.28 | 403.58 | 397.08 | 399.37 | 48,321 | +2.09(+0.53%) |
Jun 19, 2020 | 411.31 | 411.31 | 391.55 | 397.28 | 101,240 | -8.24(-2.03%) |
Jun 18, 2020 | 392.54 | 405.53 | 392.20 | 405.52 | 54,754 | +7.07(+1.77%) |
Jun 17, 2020 | 411.12 | 414.96 | 396.31 | 398.45 | 44,751 | -9.09(-2.23%) |
Jun 16, 2020 | 405.50 | 414.68 | 401.89 | 407.54 | 46,550 | +11.84(+2.99%) |
Jun 15, 2020 | 379.93 | 405.26 | 366.70 | 395.69 | 52,387 | +3.56(+0.91%) |
Jun 12, 2020 | 393.77 | 403.67 | 382.45 | 392.13 | 54,817 | +11.91(+3.13%) |
Jun 11, 2020 | 392.29 | 399.36 | 379.22 | 380.22 | 73,564 | -35.49(-8.54%) |
Jun 10, 2020 | 434.59 | 434.59 | 415.71 | 415.71 | 80,695 | -15.68(-3.63%) |
Jun 09, 2020 | 431.84 | 437.05 | 424.50 | 431.38 | 38,909 | -9.52(-2.16%) |
Jun 08, 2020 | 431.61 | 440.90 | 425.84 | 440.90 | 49,017 | +12.53(+2.93%) |
Jun 05, 2020 | 415.71 | 433.03 | 410.05 | 428.37 | 38,877 | +26.48(+6.59%) |
Jun 04, 2020 | 380.32 | 403.85 | 380.32 | 401.89 | 45,889 | +16.57(+4.30%) |
Jun 03, 2020 | 380.85 | 393.31 | 380.85 | 385.31 | 21,050 | +10.97(+2.93%) |
Jun 02, 2020 | 380.41 | 382.15 | 373.55 | 374.34 | 34,413 | -4.44(-1.17%) |