Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 356.01 | 358.58 | 352.65 | 354.28 | 1,135,336 | -2.66(-0.74%) |
Aug 28, 2020 | 356.87 | 357.31 | 353.46 | 356.94 | 807,051 | +0.51(+0.14%) |
Aug 27, 2020 | 358.07 | 360.99 | 356.30 | 356.43 | 776,230 | -0.38(-0.11%) |
Aug 26, 2020 | 354.60 | 358.81 | 352.40 | 356.80 | 1,007,120 | +0.54(+0.15%) |
Aug 25, 2020 | 357.06 | 363.06 | 354.06 | 356.26 | 1,094,313 | -0.18(-0.05%) |
Aug 24, 2020 | 352.64 | 356.92 | 351.81 | 356.44 | 1,115,083 | +4.94(+1.40%) |
Aug 21, 2020 | 349.83 | 352.61 | 349.06 | 351.51 | 1,104,071 | +1.52(+0.44%) |
Aug 20, 2020 | 350.34 | 351.17 | 346.10 | 349.98 | 1,333,894 | -1.96(-0.56%) |
Aug 19, 2020 | 351.97 | 353.67 | 350.85 | 351.94 | 795,196 | -0.19(-0.05%) |
Aug 18, 2020 | 351.15 | 353.62 | 350.40 | 352.13 | 893,412 | +1.17(+0.33%) |
Aug 17, 2020 | 355.49 | 356.58 | 349.85 | 350.96 | 957,754 | -2.22(-0.63%) |
Aug 14, 2020 | 350.67 | 355.69 | 350.11 | 353.18 | 718,832 | +1.97(+0.56%) |
Aug 13, 2020 | 352.21 | 355.55 | 349.19 | 351.21 | 1,167,659 | -2.89(-0.82%) |
Aug 12, 2020 | 355.52 | 357.78 | 353.06 | 354.10 | 973,981 | +0.43(+0.12%) |
Aug 11, 2020 | 353.26 | 360.46 | 353.10 | 353.66 | 1,454,933 | +2.44(+0.69%) |
Aug 10, 2020 | 348.30 | 352.90 | 348.25 | 351.23 | 948,690 | +3.29(+0.94%) |
Aug 07, 2020 | 342.88 | 348.88 | 341.75 | 347.94 | 1,024,940 | +5.31(+1.55%) |
Aug 06, 2020 | 344.48 | 345.75 | 341.15 | 342.64 | 773,990 | -3.39(-0.98%) |
Aug 05, 2020 | 342.87 | 347.27 | 341.31 | 346.03 | 1,128,855 | +4.97(+1.46%) |
Aug 04, 2020 | 342.04 | 343.63 | 339.52 | 341.06 | 998,143 | +0.80(+0.24%) |
Aug 03, 2020 | 340.02 | 341.44 | 335.15 | 340.26 | 1,023,088 | -1.69(-0.49%) |
Jul 31, 2020 | 343.37 | 344.11 | 337.17 | 341.94 | 1,221,217 | -2.48(-0.72%) |
Jul 30, 2020 | 345.32 | 348.15 | 343.65 | 344.43 | 1,089,830 | -5.03(-1.44%) |
Jul 29, 2020 | 351.50 | 352.32 | 347.05 | 349.46 | 1,340,607 | +0.58(+0.17%) |
Jul 28, 2020 | 344.68 | 352.08 | 344.68 | 348.88 | 1,254,996 | +4.12(+1.20%) |
Jul 27, 2020 | 347.14 | 348.28 | 342.97 | 344.76 | 1,160,556 | -3.72(-1.07%) |
Jul 24, 2020 | 350.09 | 355.05 | 346.13 | 348.48 | 1,447,196 | -1.27(-0.36%) |
Jul 23, 2020 | 355.30 | 355.64 | 348.02 | 349.75 | 1,598,911 | -5.83(-1.64%) |
Jul 22, 2020 | 339.90 | 356.11 | 338.92 | 355.58 | 2,527,499 | +17.11(+5.05%) |
Jul 21, 2020 | 341.38 | 341.88 | 334.37 | 338.47 | 2,213,979 | +8.65(+2.62%) |
Jul 20, 2020 | 332.95 | 332.95 | 327.02 | 329.82 | 1,598,602 | -2.68(-0.81%) |
Jul 17, 2020 | 330.51 | 332.95 | 327.40 | 332.50 | 1,260,339 | +2.36(+0.72%) |
Jul 16, 2020 | 326.90 | 330.19 | 323.94 | 330.13 | 1,059,127 | +1.19(+0.36%) |
Jul 15, 2020 | 326.18 | 329.86 | 325.33 | 328.94 | 1,792,514 | +8.03(+2.50%) |
Jul 14, 2020 | 315.02 | 321.14 | 314.90 | 320.91 | 1,829,875 | +2.35(+0.74%) |
Jul 13, 2020 | 319.05 | 322.14 | 314.54 | 318.56 | 2,251,380 | +3.44(+1.09%) |
Jul 10, 2020 | 308.88 | 315.20 | 308.28 | 315.13 | 1,678,051 | +8.38(+2.73%) |
Jul 09, 2020 | 314.00 | 315.33 | 306.04 | 306.75 | 2,021,070 | -10.81(-3.40%) |
Jul 08, 2020 | 318.96 | 322.39 | 314.57 | 317.55 | 2,176,752 | -1.20(-0.38%) |
Jul 07, 2020 | 327.16 | 327.46 | 318.31 | 318.75 | 1,546,192 | -8.41(-2.57%) |
Jul 06, 2020 | 330.67 | 331.25 | 325.58 | 327.16 | 1,332,481 | +0.53(+0.16%) |
Jul 02, 2020 | 328.01 | 330.30 | 325.45 | 326.63 | 1,547,052 | +1.42(+0.44%) |
Jul 01, 2020 | 330.55 | 332.31 | 325.11 | 325.21 | 1,585,119 | -4.06(-1.23%) |
Jun 30, 2020 | 329.65 | 331.37 | 327.00 | 329.27 | 1,642,572 | -2.33(-0.70%) |
Jun 29, 2020 | 325.18 | 331.59 | 324.37 | 331.59 | 1,189,317 | +9.69(+3.01%) |
Jun 26, 2020 | 324.43 | 331.52 | 320.32 | 321.90 | 2,226,208 | -5.47(-1.67%) |
Jun 25, 2020 | 322.90 | 327.81 | 318.81 | 327.37 | 1,542,350 | +2.71(+0.83%) |
Jun 24, 2020 | 334.66 | 334.96 | 323.31 | 324.66 | 2,551,359 | -10.72(-3.20%) |
Jun 23, 2020 | 341.29 | 341.77 | 334.79 | 335.38 | 1,627,883 | -3.84(-1.13%) |
Jun 22, 2020 | 335.89 | 340.02 | 334.25 | 339.23 | 1,518,963 | +3.39(+1.01%) |
Jun 19, 2020 | 345.89 | 346.11 | 335.65 | 335.83 | 4,786,343 | -5.59(-1.64%) |
Jun 18, 2020 | 342.58 | 344.06 | 339.33 | 341.42 | 1,729,894 | -3.36(-0.97%) |
Jun 17, 2020 | 345.13 | 348.50 | 340.09 | 344.78 | 1,683,468 | -0.60(-0.17%) |
Jun 16, 2020 | 348.79 | 353.51 | 342.49 | 345.37 | 2,259,528 | +8.56(+2.54%) |
Jun 15, 2020 | 336.81 | 340.30 | 331.64 | 336.81 | 2,518,101 | -7.75(-2.25%) |
Jun 12, 2020 | 354.90 | 355.89 | 339.69 | 344.56 | 1,981,943 | -1.81(-0.52%) |
Jun 11, 2020 | 354.32 | 358.49 | 346.09 | 346.37 | 1,882,120 | -17.95(-4.93%) |
Jun 10, 2020 | 366.78 | 369.13 | 364.03 | 364.32 | 1,316,527 | -4.32(-1.17%) |
Jun 09, 2020 | 370.42 | 371.69 | 367.24 | 368.64 | 1,317,099 | -5.18(-1.39%) |
Jun 08, 2020 | 374.45 | 376.82 | 371.51 | 373.82 | 1,435,058 | +3.20(+0.86%) |
Jun 05, 2020 | 369.94 | 375.36 | 366.74 | 370.62 | 1,887,074 | +6.39(+1.75%) |
Jun 04, 2020 | 362.52 | 365.31 | 360.02 | 364.23 | 1,398,471 | +0.94(+0.26%) |
Jun 03, 2020 | 355.19 | 364.17 | 354.23 | 363.29 | 1,531,823 | +11.60(+3.30%) |
Jun 02, 2020 | 350.67 | 354.81 | 349.18 | 351.69 | 1,556,858 | +0.73(+0.21%) |