Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 339.56 | 342.23 | 337.60 | 341.84 | 60,044 | +3.97(+1.18%) |
Aug 28, 2020 | 342.54 | 342.91 | 336.27 | 337.87 | 47,400 | -6.35(-1.85%) |
Aug 27, 2020 | 342.20 | 345.37 | 340.86 | 344.22 | 46,508 | +3.28(+0.96%) |
Aug 26, 2020 | 346.18 | 346.18 | 337.45 | 340.94 | 246,333 | -3.73(-1.08%) |
Aug 25, 2020 | 354.29 | 354.29 | 344.67 | 344.67 | 85,249 | -7.08(-2.01%) |
Aug 24, 2020 | 342.32 | 354.35 | 342.32 | 351.75 | 65,418 | +8.51(+2.48%) |
Aug 21, 2020 | 344.67 | 345.62 | 340.99 | 343.25 | 59,059 | -1.49(-0.43%) |
Aug 20, 2020 | 339.77 | 345.49 | 339.13 | 344.73 | 42,714 | +3.43(+1.01%) |
Aug 19, 2020 | 340.71 | 345.02 | 339.29 | 341.30 | 32,667 | -1.31(-0.38%) |
Aug 18, 2020 | 347.21 | 350.80 | 342.25 | 342.61 | 30,659 | -2.95(-0.85%) |
Aug 17, 2020 | 348.28 | 353.32 | 343.14 | 345.56 | 34,985 | -1.19(-0.34%) |
Aug 14, 2020 | 340.91 | 347.63 | 340.22 | 346.75 | 29,747 | +5.64(+1.65%) |
Aug 13, 2020 | 350.15 | 350.24 | 337.04 | 341.11 | 54,530 | -9.44(-2.69%) |
Aug 12, 2020 | 343.37 | 352.68 | 343.37 | 350.55 | 41,525 | +8.95(+2.62%) |
Aug 11, 2020 | 340.11 | 348.25 | 340.11 | 341.60 | 59,846 | +3.63(+1.08%) |
Aug 10, 2020 | 333.30 | 338.35 | 332.40 | 337.97 | 28,004 | +5.23(+1.57%) |
Aug 07, 2020 | 331.20 | 334.96 | 328.97 | 332.74 | 51,431 | +0.41(+0.12%) |
Aug 06, 2020 | 338.34 | 338.34 | 331.79 | 332.32 | 30,017 | -4.94(-1.46%) |
Aug 05, 2020 | 339.33 | 341.63 | 335.97 | 337.26 | 37,833 | -3.41(-1.00%) |
Aug 04, 2020 | 337.11 | 340.92 | 332.22 | 340.68 | 45,139 | +1.27(+0.38%) |
Aug 03, 2020 | 344.88 | 344.88 | 336.49 | 339.40 | 62,040 | -4.57(-1.33%) |
Jul 31, 2020 | 342.96 | 344.15 | 335.27 | 343.97 | 59,495 | -0.80(-0.23%) |
Jul 30, 2020 | 345.70 | 363.44 | 344.14 | 344.77 | 82,551 | -37.96(-9.92%) |
Jul 29, 2020 | 382.05 | 383.84 | 376.63 | 382.73 | 32,098 | -0.22(-0.06%) |
Jul 28, 2020 | 385.23 | 386.06 | 381.17 | 382.95 | 51,939 | -4.41(-1.14%) |
Jul 27, 2020 | 391.07 | 391.72 | 386.07 | 387.36 | 70,988 | -2.18(-0.56%) |
Jul 24, 2020 | 393.33 | 393.33 | 386.40 | 389.54 | 24,081 | -2.89(-0.74%) |
Jul 23, 2020 | 393.58 | 396.17 | 390.07 | 392.43 | 28,846 | +0.36(+0.09%) |
Jul 22, 2020 | 378.06 | 393.14 | 378.06 | 392.07 | 43,642 | +11.08(+2.91%) |
Jul 21, 2020 | 378.61 | 385.45 | 378.61 | 380.99 | 21,674 | +0.88(+0.23%) |
Jul 20, 2020 | 384.87 | 385.14 | 377.31 | 380.11 | 27,389 | -7.75(-2.00%) |
Jul 17, 2020 | 388.29 | 391.87 | 385.24 | 387.86 | 35,740 | +0.38(+0.10%) |
Jul 16, 2020 | 376.50 | 388.33 | 374.39 | 387.47 | 41,226 | +8.87(+2.34%) |
Jul 15, 2020 | 376.63 | 380.50 | 372.60 | 378.60 | 36,442 | +6.50(+1.75%) |
Jul 14, 2020 | 363.46 | 372.60 | 363.00 | 372.10 | 32,247 | +9.87(+2.72%) |
Jul 13, 2020 | 363.08 | 367.23 | 360.66 | 362.23 | 25,004 | +0.91(+0.25%) |
Jul 10, 2020 | 359.65 | 361.83 | 353.05 | 361.32 | 32,144 | +5.40(+1.52%) |
Jul 09, 2020 | 363.16 | 363.16 | 354.07 | 355.93 | 22,267 | -8.48(-2.33%) |
Jul 08, 2020 | 366.58 | 370.08 | 361.82 | 364.41 | 45,273 | -3.31(-0.90%) |
Jul 07, 2020 | 369.57 | 371.38 | 363.78 | 367.72 | 60,241 | -5.17(-1.39%) |
Jul 06, 2020 | 373.90 | 374.30 | 369.63 | 372.89 | 56,550 | +2.24(+0.60%) |
Jul 02, 2020 | 368.29 | 376.33 | 368.29 | 370.65 | 27,677 | +6.40(+1.76%) |
Jul 01, 2020 | 368.44 | 371.01 | 362.12 | 364.25 | 40,273 | -3.28(-0.89%) |
Jun 30, 2020 | 363.42 | 368.47 | 362.06 | 367.53 | 59,280 | +3.24(+0.89%) |
Jun 29, 2020 | 357.06 | 365.98 | 357.06 | 364.29 | 42,988 | +9.46(+2.67%) |
Jun 26, 2020 | 355.43 | 357.91 | 353.60 | 354.83 | 66,251 | -2.59(-0.72%) |
Jun 25, 2020 | 356.02 | 358.97 | 353.80 | 357.42 | 31,458 | +1.24(+0.35%) |
Jun 24, 2020 | 365.99 | 365.99 | 355.09 | 356.18 | 48,788 | -8.78(-2.41%) |
Jun 23, 2020 | 379.62 | 380.44 | 363.44 | 364.96 | 72,954 | -13.81(-3.65%) |
Jun 22, 2020 | 372.55 | 380.43 | 372.55 | 378.77 | 60,814 | +3.54(+0.94%) |
Jun 19, 2020 | 377.45 | 382.90 | 371.99 | 375.23 | 117,900 | -1.05(-0.28%) |
Jun 18, 2020 | 380.93 | 382.47 | 375.80 | 376.27 | 48,826 | -2.58(-0.68%) |
Jun 17, 2020 | 374.52 | 383.26 | 371.63 | 378.85 | 89,792 | +3.51(+0.94%) |
Jun 16, 2020 | 373.41 | 379.72 | 368.88 | 375.34 | 59,075 | +7.97(+2.17%) |
Jun 15, 2020 | 353.95 | 371.19 | 353.49 | 367.37 | 51,922 | +5.17(+1.43%) |
Jun 12, 2020 | 373.12 | 373.12 | 354.58 | 362.21 | 46,637 | -0.50(-0.14%) |
Jun 11, 2020 | 393.36 | 393.36 | 361.94 | 362.71 | 38,694 | -33.72(-8.51%) |
Jun 10, 2020 | 391.55 | 401.06 | 386.48 | 396.43 | 37,457 | +2.80(+0.71%) |
Jun 09, 2020 | 392.85 | 397.13 | 386.99 | 393.63 | 26,869 | -1.19(-0.30%) |
Jun 08, 2020 | 392.73 | 395.63 | 387.24 | 394.81 | 33,581 | +1.17(+0.30%) |
Jun 05, 2020 | 407.72 | 409.60 | 392.41 | 393.64 | 32,080 | -6.40(-1.60%) |
Jun 04, 2020 | 391.53 | 402.55 | 389.83 | 400.05 | 44,093 | +6.20(+1.57%) |
Jun 03, 2020 | 391.56 | 395.12 | 390.69 | 393.85 | 27,016 | +2.25(+0.57%) |
Jun 02, 2020 | 391.00 | 393.18 | 388.71 | 391.60 | 31,716 | -1.29(-0.33%) |