Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 296.31 | 302.31 | 296.09 | 296.12 | 613,506 | -0.38(-0.13%) |
Aug 28, 2020 | 291.65 | 298.29 | 291.46 | 296.50 | 320,573 | +6.76(+2.33%) |
Aug 27, 2020 | 292.37 | 295.20 | 287.83 | 289.73 | 376,988 | -2.81(-0.96%) |
Aug 26, 2020 | 286.34 | 296.71 | 286.06 | 292.54 | 404,859 | +8.47(+2.98%) |
Aug 25, 2020 | 281.17 | 284.77 | 280.21 | 284.07 | 345,591 | +2.81(+1.00%) |
Aug 24, 2020 | 286.42 | 286.77 | 279.92 | 281.26 | 304,199 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,235 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.17 | 286.80 | 290.16 | 432,366 | +0.43(+0.15%) |
Aug 19, 2020 | 289.73 | 291.85 | 284.11 | 289.73 | 398,154 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.70 | 287.88 | 289.05 | 405,758 | -6.67(-2.25%) |
Aug 17, 2020 | 302.88 | 303.89 | 295.46 | 295.72 | 421,529 | -3.97(-1.33%) |
Aug 14, 2020 | 300.78 | 305.88 | 297.29 | 299.69 | 725,791 | +1.18(+0.39%) |
Aug 13, 2020 | 284.85 | 302.45 | 284.85 | 298.51 | 503,925 | +14.02(+4.93%) |
Aug 12, 2020 | 283.74 | 287.05 | 282.21 | 284.49 | 345,784 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.52 | 279.48 | 282.31 | 469,869 | -3.91(-1.36%) |
Aug 10, 2020 | 291.88 | 291.88 | 278.86 | 286.21 | 677,047 | -7.14(-2.43%) |
Aug 07, 2020 | 294.29 | 297.90 | 289.43 | 293.35 | 749,556 | -1.98(-0.67%) |
Aug 06, 2020 | 293.36 | 299.12 | 286.07 | 295.33 | 671,293 | -3.35(-1.12%) |
Aug 05, 2020 | 281.78 | 301.27 | 280.03 | 298.68 | 1,262,480 | +16.37(+5.80%) |
Aug 04, 2020 | 283.63 | 285.51 | 278.31 | 282.32 | 756,422 | -2.55(-0.90%) |
Aug 03, 2020 | 282.94 | 287.08 | 280.08 | 284.87 | 611,384 | +3.67(+1.30%) |
Jul 31, 2020 | 286.71 | 286.77 | 274.14 | 281.20 | 569,145 | -2.14(-0.75%) |
Jul 30, 2020 | 285.35 | 285.86 | 274.93 | 283.34 | 520,693 | -7.80(-2.68%) |
Jul 29, 2020 | 289.73 | 291.77 | 286.77 | 291.14 | 323,911 | +7.54(+2.66%) |
Jul 28, 2020 | 285.44 | 289.13 | 283.36 | 283.59 | 247,263 | -3.46(-1.21%) |
Jul 27, 2020 | 285.79 | 288.55 | 282.73 | 287.05 | 208,805 | +3.28(+1.16%) |
Jul 24, 2020 | 283.92 | 291.10 | 278.90 | 283.77 | 282,853 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.51 | 284.63 | 287.95 | 389,439 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.56 | 290.44 | 294.74 | 266,403 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.44 | 289.20 | 290.62 | 340,605 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.42 | 342,880 | +7.64(+2.62%) |
Jul 17, 2020 | 288.96 | 293.62 | 283.33 | 291.78 | 316,731 | +4.72(+1.64%) |
Jul 16, 2020 | 288.04 | 289.97 | 282.71 | 287.06 | 354,257 | -3.85(-1.32%) |
Jul 15, 2020 | 288.21 | 294.30 | 285.78 | 290.91 | 438,727 | +7.66(+2.71%) |
Jul 14, 2020 | 285.56 | 286.34 | 273.51 | 283.25 | 861,449 | -3.77(-1.31%) |
Jul 13, 2020 | 308.73 | 309.16 | 286.85 | 287.01 | 626,700 | -18.54(-6.07%) |
Jul 10, 2020 | 310.50 | 311.72 | 303.59 | 305.56 | 426,656 | -4.95(-1.60%) |
Jul 09, 2020 | 319.00 | 321.12 | 306.04 | 310.51 | 674,098 | -5.07(-1.61%) |
Jul 08, 2020 | 311.48 | 316.60 | 309.63 | 315.58 | 391,393 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.65 | 309.63 | 310.23 | 525,406 | -7.59(-2.39%) |
Jul 06, 2020 | 322.53 | 325.75 | 317.49 | 317.83 | 560,777 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.79 | 317.92 | 433,128 | +1.23(+0.39%) |
Jul 01, 2020 | 307.73 | 319.56 | 306.63 | 316.69 | 568,146 | +10.41(+3.40%) |
Jun 30, 2020 | 298.56 | 307.01 | 295.68 | 306.28 | 872,677 | +9.26(+3.12%) |
Jun 29, 2020 | 303.58 | 306.01 | 290.09 | 297.01 | 778,846 | -5.94(-1.96%) |
Jun 26, 2020 | 312.97 | 315.39 | 301.10 | 302.95 | 1,995,850 | -10.55(-3.37%) |
Jun 25, 2020 | 307.42 | 315.37 | 304.25 | 313.51 | 386,095 | +4.42(+1.43%) |
Jun 24, 2020 | 322.60 | 328.23 | 306.78 | 309.08 | 692,649 | -16.88(-5.18%) |
Jun 23, 2020 | 322.67 | 327.61 | 320.39 | 325.96 | 499,416 | +6.90(+2.16%) |
Jun 22, 2020 | 315.41 | 321.64 | 315.41 | 319.06 | 376,455 | +4.45(+1.41%) |
Jun 19, 2020 | 317.07 | 320.69 | 310.92 | 314.61 | 730,443 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.36 | 303.49 | 312.77 | 584,560 | +7.20(+2.36%) |
Jun 17, 2020 | 313.94 | 313.94 | 305.22 | 305.57 | 390,035 | -3.58(-1.16%) |
Jun 16, 2020 | 315.48 | 317.69 | 302.88 | 309.15 | 662,360 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.77 | 288.04 | 304.29 | 539,210 | +4.87(+1.62%) |
Jun 12, 2020 | 305.19 | 312.39 | 292.97 | 299.42 | 636,495 | +7.04(+2.41%) |
Jun 11, 2020 | 310.28 | 311.49 | 291.36 | 292.38 | 1,035,668 | -35.42(-10.81%) |
Jun 10, 2020 | 324.59 | 333.11 | 315.51 | 327.80 | 741,315 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.75 | 320.41 | 323.95 | 760,236 | -3.38(-1.03%) |
Jun 08, 2020 | 325.27 | 329.68 | 320.38 | 327.33 | 837,721 | +1.23(+0.38%) |
Jun 05, 2020 | 306.98 | 326.92 | 305.34 | 326.10 | 1,409,109 | +26.31(+8.78%) |
Jun 04, 2020 | 300.39 | 303.23 | 294.87 | 299.79 | 542,664 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 306.99 | 301.96 | 303.56 | 474,733 | +0.14(+0.05%) |
Jun 02, 2020 | 302.19 | 304.89 | 295.72 | 303.42 | 567,559 | +1.22(+0.40%) |