Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 421.88 | 429.77 | 421.31 | 425.34 | 1,570,981 | +4.46(+1.06%) |
Aug 28, 2020 | 416.44 | 421.13 | 411.65 | 420.88 | 1,336,335 | +3.92(+0.94%) |
Aug 27, 2020 | 405.83 | 420.23 | 399.25 | 416.96 | 2,109,873 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.01 | 417.07 | 422.04 | 954,039 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.86 | 414.75 | 418.71 | 971,844 | +2.51(+0.60%) |
Aug 24, 2020 | 425.91 | 428.71 | 412.92 | 416.20 | 1,211,332 | -8.74(-2.06%) |
Aug 21, 2020 | 419.30 | 426.28 | 417.45 | 424.94 | 1,312,433 | +6.41(+1.53%) |
Aug 20, 2020 | 416.27 | 419.50 | 415.03 | 418.53 | 936,646 | +1.48(+0.35%) |
Aug 19, 2020 | 415.71 | 419.81 | 412.29 | 417.05 | 1,240,653 | +3.29(+0.80%) |
Aug 18, 2020 | 414.17 | 416.35 | 412.80 | 413.76 | 1,046,169 | +0.50(+0.12%) |
Aug 17, 2020 | 412.47 | 416.18 | 411.08 | 413.26 | 1,236,254 | +3.01(+0.73%) |
Aug 14, 2020 | 411.19 | 412.94 | 407.26 | 410.25 | 905,783 | -2.82(-0.68%) |
Aug 13, 2020 | 408.52 | 414.11 | 408.52 | 413.07 | 1,089,781 | +0.43(+0.10%) |
Aug 12, 2020 | 405.43 | 414.49 | 403.79 | 412.64 | 1,069,529 | +8.85(+2.19%) |
Aug 11, 2020 | 405.90 | 406.68 | 397.82 | 403.79 | 1,349,184 | -2.90(-0.71%) |
Aug 10, 2020 | 410.60 | 411.69 | 404.81 | 406.68 | 1,216,418 | -4.13(-1.01%) |
Aug 07, 2020 | 410.49 | 413.32 | 408.04 | 410.81 | 1,015,312 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.64 | 405.54 | 412.20 | 1,240,502 | -4.14(-0.99%) |
Aug 05, 2020 | 413.37 | 416.75 | 412.33 | 416.34 | 927,627 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.27 | 412.19 | 919,100 | -3.34(-0.80%) |
Aug 03, 2020 | 414.70 | 420.11 | 413.66 | 415.54 | 1,058,401 | +5.10(+1.24%) |
Jul 31, 2020 | 405.55 | 410.86 | 404.12 | 410.44 | 1,228,319 | +3.36(+0.83%) |
Jul 30, 2020 | 401.87 | 409.20 | 401.01 | 407.08 | 1,152,624 | +1.29(+0.32%) |
Jul 29, 2020 | 407.02 | 410.49 | 404.74 | 405.79 | 1,108,709 | +1.88(+0.47%) |
Jul 28, 2020 | 408.13 | 411.40 | 403.17 | 403.90 | 1,116,497 | -6.03(-1.47%) |
Jul 27, 2020 | 400.97 | 412.99 | 400.92 | 409.93 | 1,324,030 | +7.00(+1.74%) |
Jul 24, 2020 | 399.95 | 403.83 | 395.77 | 402.93 | 1,334,923 | -4.06(-1.00%) |
Jul 23, 2020 | 414.59 | 416.38 | 405.64 | 407.00 | 1,535,420 | -0.28(-0.07%) |
Jul 22, 2020 | 406.36 | 417.42 | 403.05 | 407.28 | 2,303,636 | +7.61(+1.90%) |
Jul 21, 2020 | 401.99 | 406.21 | 398.67 | 399.67 | 1,499,720 | +0.12(+0.03%) |
Jul 20, 2020 | 394.52 | 401.77 | 393.82 | 399.55 | 1,524,146 | +7.51(+1.91%) |
Jul 17, 2020 | 390.48 | 395.12 | 387.40 | 392.05 | 1,216,922 | +2.95(+0.76%) |
Jul 16, 2020 | 389.60 | 390.17 | 384.64 | 389.09 | 1,011,226 | -0.28(-0.07%) |
Jul 15, 2020 | 389.37 | 390.90 | 384.56 | 389.37 | 1,146,907 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.17 | 876,612 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.09 | 375.26 | 375.72 | 1,061,852 | -3.61(-0.95%) |
Jul 10, 2020 | 385.47 | 388.26 | 378.50 | 379.32 | 991,914 | -5.06(-1.32%) |
Jul 09, 2020 | 382.30 | 388.06 | 380.29 | 384.38 | 928,023 | +1.03(+0.27%) |
Jul 08, 2020 | 381.28 | 391.65 | 379.29 | 383.35 | 1,469,250 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.47 | 376.46 | 377.02 | 1,380,042 | -2.00(-0.53%) |
Jul 06, 2020 | 367.12 | 383.29 | 366.87 | 379.03 | 1,875,112 | +16.24(+4.48%) |
Jul 02, 2020 | 358.98 | 366.68 | 358.93 | 362.79 | 1,137,347 | +6.07(+1.70%) |
Jul 01, 2020 | 360.67 | 360.67 | 353.97 | 356.72 | 1,613,894 | -2.55(-0.71%) |
Jun 30, 2020 | 347.49 | 360.88 | 346.62 | 359.27 | 1,724,912 | +11.44(+3.29%) |
Jun 29, 2020 | 350.44 | 350.44 | 346.08 | 347.82 | 965,476 | -0.15(-0.04%) |
Jun 26, 2020 | 349.51 | 352.68 | 345.31 | 347.97 | 1,670,571 | -0.80(-0.23%) |
Jun 25, 2020 | 344.83 | 349.19 | 340.28 | 348.78 | 1,306,000 | +3.77(+1.09%) |
Jun 24, 2020 | 352.46 | 352.69 | 343.31 | 345.01 | 1,908,913 | -8.79(-2.48%) |
Jun 23, 2020 | 351.99 | 354.96 | 350.04 | 353.79 | 1,694,989 | +4.62(+1.32%) |
Jun 22, 2020 | 349.57 | 350.57 | 345.63 | 349.17 | 1,147,849 | -0.56(-0.16%) |
Jun 19, 2020 | 351.47 | 351.99 | 345.21 | 349.74 | 2,346,403 | +5.25(+1.52%) |
Jun 18, 2020 | 345.79 | 349.10 | 344.06 | 344.49 | 1,139,523 | -2.39(-0.69%) |
Jun 17, 2020 | 347.03 | 349.98 | 344.30 | 346.88 | 1,313,698 | +2.61(+0.76%) |
Jun 16, 2020 | 343.94 | 345.65 | 338.56 | 344.27 | 1,562,380 | +6.35(+1.88%) |
Jun 15, 2020 | 331.02 | 339.90 | 331.02 | 337.93 | 1,646,031 | +1.05(+0.31%) |
Jun 12, 2020 | 339.62 | 342.41 | 327.77 | 336.88 | 1,536,029 | +3.51(+1.05%) |
Jun 11, 2020 | 348.75 | 349.36 | 332.61 | 333.37 | 1,662,897 | -16.21(-4.64%) |
Jun 10, 2020 | 346.19 | 351.37 | 344.67 | 349.58 | 1,151,138 | +5.10(+1.48%) |
Jun 09, 2020 | 346.88 | 348.98 | 343.65 | 344.48 | 1,687,674 | -2.21(-0.64%) |
Jun 08, 2020 | 347.17 | 350.56 | 344.89 | 346.69 | 1,326,956 | -4.28(-1.22%) |
Jun 05, 2020 | 344.97 | 353.17 | 342.42 | 350.97 | 1,727,776 | +6.00(+1.74%) |
Jun 04, 2020 | 340.78 | 346.60 | 340.78 | 344.97 | 1,779,726 | +0.95(+0.28%) |
Jun 03, 2020 | 348.21 | 349.37 | 342.24 | 344.02 | 1,220,829 | -2.87(-0.83%) |
Jun 02, 2020 | 346.13 | 347.60 | 343.51 | 346.89 | 1,177,211 | +0.75(+0.22%) |