Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 324.17 | 325.56 | 321.51 | 324.07 | 1,820,325 | -0.92(-0.28%) |
Aug 28, 2020 | 323.83 | 326.80 | 322.88 | 324.99 | 942,900 | +3.04(+0.94%) |
Aug 27, 2020 | 323.46 | 323.54 | 317.32 | 321.95 | 742,616 | -1.45(-0.45%) |
Aug 26, 2020 | 313.93 | 325.28 | 313.93 | 323.40 | 1,975,603 | +16.61(+5.41%) |
Aug 25, 2020 | 302.71 | 306.98 | 302.55 | 306.79 | 637,716 | +3.35(+1.10%) |
Aug 24, 2020 | 305.04 | 305.63 | 301.07 | 303.44 | 539,472 | +0.95(+0.31%) |
Aug 21, 2020 | 304.56 | 304.56 | 301.32 | 302.49 | 561,800 | -2.07(-0.68%) |
Aug 20, 2020 | 297.72 | 305.32 | 297.23 | 304.56 | 745,385 | +5.91(+1.98%) |
Aug 19, 2020 | 299.92 | 301.59 | 296.00 | 298.65 | 482,002 | -0.27(-0.09%) |
Aug 18, 2020 | 296.41 | 299.74 | 296.28 | 298.92 | 725,100 | +3.52(+1.19%) |
Aug 17, 2020 | 294.05 | 296.02 | 293.39 | 295.40 | 462,989 | +3.53(+1.21%) |
Aug 14, 2020 | 294.07 | 295.21 | 291.00 | 291.87 | 454,900 | -1.50(-0.51%) |
Aug 13, 2020 | 290.46 | 296.23 | 290.45 | 293.37 | 1,073,741 | +3.81(+1.32%) |
Aug 12, 2020 | 288.43 | 291.40 | 287.85 | 289.56 | 1,043,000 | +3.26(+1.14%) |
Aug 11, 2020 | 289.95 | 291.83 | 285.69 | 286.30 | 1,238,276 | -5.61(-1.92%) |
Aug 10, 2020 | 295.85 | 295.87 | 288.14 | 291.91 | 1,592,700 | -4.28(-1.45%) |
Aug 07, 2020 | 300.85 | 301.26 | 292.62 | 296.19 | 1,404,200 | -6.81(-2.25%) |
Aug 06, 2020 | 301.37 | 303.35 | 299.16 | 303.00 | 710,297 | +0.98(+0.32%) |
Aug 05, 2020 | 301.65 | 303.40 | 300.20 | 302.02 | 798,983 | +1.24(+0.41%) |
Aug 04, 2020 | 301.10 | 301.95 | 298.11 | 300.78 | 689,743 | -0.46(-0.15%) |
Aug 03, 2020 | 298.02 | 301.86 | 297.03 | 301.24 | 1,094,073 | +5.99(+2.03%) |
Jul 31, 2020 | 295.38 | 295.42 | 289.16 | 295.25 | 2,354,900 | +2.28(+0.78%) |
Jul 30, 2020 | 289.17 | 293.66 | 286.72 | 292.97 | 879,812 | -0.43(-0.15%) |
Jul 29, 2020 | 290.43 | 294.60 | 289.71 | 293.40 | 667,802 | +5.60(+1.95%) |
Jul 28, 2020 | 289.65 | 291.83 | 287.44 | 287.80 | 795,902 | -2.48(-0.85%) |
Jul 27, 2020 | 287.34 | 290.80 | 286.14 | 290.28 | 590,657 | +4.78(+1.67%) |
Jul 24, 2020 | 285.08 | 287.68 | 281.66 | 285.50 | 831,200 | -2.64(-0.92%) |
Jul 23, 2020 | 293.61 | 297.20 | 287.20 | 288.14 | 1,302,731 | -6.38(-2.17%) |
Jul 22, 2020 | 294.67 | 296.69 | 292.35 | 294.52 | 690,800 | +0.84(+0.29%) |
Jul 21, 2020 | 300.00 | 300.00 | 292.67 | 293.68 | 909,810 | -3.32(-1.12%) |
Jul 20, 2020 | 286.85 | 297.73 | 286.85 | 297.00 | 1,511,743 | +10.71(+3.74%) |
Jul 17, 2020 | 284.95 | 286.85 | 281.78 | 286.29 | 519,700 | +2.44(+0.86%) |
Jul 16, 2020 | 283.77 | 285.19 | 279.94 | 283.85 | 1,437,018 | -3.53(-1.23%) |
Jul 15, 2020 | 287.59 | 289.30 | 283.78 | 287.38 | 1,140,474 | +0.50(+0.17%) |
Jul 14, 2020 | 282.33 | 287.09 | 277.16 | 286.88 | 1,301,025 | +1.52(+0.53%) |
Jul 13, 2020 | 299.49 | 300.67 | 284.86 | 285.36 | 1,837,312 | -12.88(-4.32%) |
Jul 10, 2020 | 299.84 | 300.22 | 295.84 | 298.24 | 628,200 | -1.68(-0.56%) |
Jul 09, 2020 | 299.85 | 300.94 | 294.03 | 299.92 | 1,023,706 | +2.73(+0.92%) |
Jul 08, 2020 | 293.75 | 297.34 | 292.74 | 297.19 | 586,182 | +5.94(+2.04%) |
Jul 07, 2020 | 292.53 | 297.25 | 291.00 | 291.25 | 638,223 | -1.73(-0.59%) |
Jul 06, 2020 | 293.71 | 296.58 | 292.00 | 292.98 | 604,897 | +3.14(+1.08%) |
Jul 02, 2020 | 292.47 | 292.64 | 289.29 | 289.84 | 640,400 | +0.67(+0.23%) |
Jul 01, 2020 | 284.05 | 290.68 | 283.51 | 289.17 | 890,010 | +4.92(+1.73%) |
Jun 30, 2020 | 278.83 | 285.06 | 278.72 | 284.25 | 767,881 | +5.54(+1.99%) |
Jun 29, 2020 | 279.38 | 280.00 | 273.18 | 278.71 | 699,785 | -0.76(-0.27%) |
Jun 26, 2020 | 281.85 | 282.46 | 276.18 | 279.47 | 875,400 | -2.47(-0.88%) |
Jun 25, 2020 | 278.14 | 282.08 | 275.04 | 281.94 | 1,147,711 | +3.84(+1.38%) |
Jun 24, 2020 | 283.14 | 285.58 | 276.01 | 278.10 | 1,229,146 | -5.63(-1.98%) |
Jun 23, 2020 | 286.36 | 287.60 | 283.24 | 283.73 | 949,659 | -0.30(-0.11%) |
Jun 22, 2020 | 278.95 | 284.20 | 278.55 | 284.03 | 1,287,794 | +5.52(+1.98%) |
Jun 19, 2020 | 282.20 | 282.20 | 276.65 | 278.51 | 1,120,200 | -0.25(-0.09%) |
Jun 18, 2020 | 274.84 | 278.89 | 274.84 | 278.76 | 967,953 | +3.93(+1.43%) |
Jun 17, 2020 | 276.21 | 277.80 | 274.11 | 274.83 | 602,699 | +0.00(+0.00%) |
Jun 16, 2020 | 275.99 | 276.47 | 270.91 | 274.83 | 823,711 | +4.75(+1.76%) |
Jun 15, 2020 | 260.57 | 271.02 | 260.57 | 270.08 | 1,711,289 | +4.75(+1.79%) |
Jun 12, 2020 | 268.82 | 270.29 | 260.25 | 265.33 | 700,400 | +3.91(+1.50%) |
Jun 11, 2020 | 269.55 | 272.33 | 261.26 | 261.42 | 1,013,803 | -14.62(-5.30%) |
Jun 10, 2020 | 273.21 | 277.85 | 272.49 | 276.04 | 903,526 | +4.74(+1.75%) |
Jun 09, 2020 | 271.14 | 273.43 | 269.63 | 271.30 | 683,675 | -1.27(-0.47%) |
Jun 08, 2020 | 268.74 | 272.57 | 265.65 | 272.57 | 1,407,900 | +3.70(+1.38%) |
Jun 05, 2020 | 263.66 | 269.35 | 260.83 | 268.87 | 1,978,700 | +3.96(+1.49%) |
Jun 04, 2020 | 269.74 | 270.04 | 262.83 | 264.91 | 1,742,677 | -5.58(-2.06%) |
Jun 03, 2020 | 270.62 | 271.72 | 268.44 | 270.49 | 1,723,133 | +0.14(+0.05%) |
Jun 02, 2020 | 270.98 | 270.98 | 264.63 | 270.35 | 743,351 | +0.19(+0.07%) |