Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 426.09 | 427.51 | 411.17 | 411.17 | 32,082 | -16.35(-3.82%) |
Aug 28, 2020 | 414.05 | 428.12 | 410.91 | 427.52 | 30,183 | +19.32(+4.73%) |
Aug 27, 2020 | 405.23 | 411.95 | 405.16 | 408.20 | 17,788 | +7.03(+1.75%) |
Aug 26, 2020 | 399.56 | 402.22 | 397.25 | 401.17 | 24,117 | -0.77(-0.19%) |
Aug 25, 2020 | 407.37 | 407.37 | 396.50 | 401.93 | 17,530 | -3.39(-0.84%) |
Aug 24, 2020 | 397.63 | 406.59 | 393.42 | 405.33 | 22,651 | +13.01(+3.32%) |
Aug 21, 2020 | 384.31 | 395.56 | 384.31 | 392.32 | 30,808 | +7.05(+1.83%) |
Aug 20, 2020 | 385.27 | 391.04 | 384.54 | 385.26 | 28,249 | -3.05(-0.78%) |
Aug 19, 2020 | 390.93 | 390.93 | 387.13 | 388.31 | 21,738 | +0.30(+0.08%) |
Aug 18, 2020 | 391.89 | 393.10 | 386.55 | 388.01 | 29,321 | -6.14(-1.56%) |
Aug 17, 2020 | 397.18 | 397.18 | 391.78 | 394.15 | 25,757 | -0.31(-0.08%) |
Aug 14, 2020 | 390.73 | 400.77 | 390.73 | 394.46 | 19,463 | +0.09(+0.02%) |
Aug 13, 2020 | 397.00 | 398.19 | 392.01 | 394.37 | 25,586 | -5.35(-1.34%) |
Aug 12, 2020 | 410.12 | 414.45 | 399.73 | 399.73 | 29,748 | -6.98(-1.72%) |
Aug 11, 2020 | 410.68 | 420.46 | 406.71 | 406.71 | 28,976 | +4.45(+1.11%) |
Aug 10, 2020 | 397.17 | 409.68 | 397.17 | 402.26 | 25,604 | +8.68(+2.20%) |
Aug 07, 2020 | 392.36 | 394.59 | 389.90 | 393.58 | 19,463 | +1.23(+0.31%) |
Aug 06, 2020 | 388.51 | 396.44 | 388.51 | 392.36 | 22,607 | +0.11(+0.03%) |
Aug 05, 2020 | 388.64 | 392.25 | 385.76 | 392.25 | 26,247 | +7.65(+1.99%) |
Aug 04, 2020 | 383.89 | 388.04 | 383.54 | 384.60 | 36,194 | -0.34(-0.09%) |
Aug 03, 2020 | 384.02 | 390.67 | 384.02 | 384.94 | 19,171 | +2.19(+0.57%) |
Jul 31, 2020 | 389.12 | 389.23 | 377.92 | 382.75 | 27,997 | -9.57(-2.44%) |
Jul 30, 2020 | 389.63 | 395.83 | 386.98 | 392.32 | 19,202 | -2.97(-0.75%) |
Jul 29, 2020 | 386.41 | 398.14 | 386.41 | 395.29 | 20,281 | +5.83(+1.50%) |
Jul 28, 2020 | 389.12 | 397.39 | 389.12 | 389.45 | 21,087 | -1.41(-0.36%) |
Jul 27, 2020 | 390.15 | 396.49 | 387.21 | 390.87 | 24,863 | +0.69(+0.18%) |
Jul 24, 2020 | 392.19 | 392.56 | 384.33 | 390.17 | 29,767 | -0.16(-0.04%) |
Jul 23, 2020 | 388.78 | 393.14 | 384.82 | 390.34 | 44,152 | +4.04(+1.04%) |
Jul 22, 2020 | 371.13 | 389.59 | 371.13 | 386.30 | 63,368 | +15.17(+4.09%) |
Jul 21, 2020 | 378.45 | 387.42 | 370.44 | 371.13 | 56,464 | -2.19(-0.59%) |
Jul 20, 2020 | 374.13 | 384.51 | 371.02 | 373.32 | 98,758 | +24.58(+7.05%) |
Jul 17, 2020 | 345.86 | 349.66 | 345.20 | 348.75 | 29,559 | +4.81(+1.40%) |
Jul 16, 2020 | 341.03 | 349.80 | 338.29 | 343.93 | 27,646 | -0.43(-0.13%) |
Jul 15, 2020 | 340.07 | 349.53 | 336.69 | 344.36 | 24,860 | +13.68(+4.14%) |
Jul 14, 2020 | 325.84 | 332.19 | 320.25 | 330.68 | 27,534 | +4.84(+1.49%) |
Jul 13, 2020 | 332.04 | 334.86 | 325.84 | 325.84 | 32,102 | -3.60(-1.09%) |
Jul 10, 2020 | 317.90 | 332.51 | 317.90 | 329.44 | 32,401 | +12.60(+3.98%) |
Jul 09, 2020 | 325.69 | 325.69 | 314.59 | 316.84 | 37,022 | -13.13(-3.98%) |
Jul 08, 2020 | 319.51 | 330.19 | 317.60 | 329.96 | 40,813 | +12.19(+3.84%) |
Jul 07, 2020 | 329.57 | 331.76 | 317.08 | 317.78 | 56,634 | -16.37(-4.90%) |
Jul 06, 2020 | 328.80 | 335.58 | 323.74 | 334.15 | 54,186 | +11.94(+3.71%) |
Jul 02, 2020 | 329.12 | 332.61 | 321.96 | 322.21 | 29,788 | -0.19(-0.06%) |
Jul 01, 2020 | 326.98 | 332.26 | 320.99 | 322.40 | 34,798 | -5.45(-1.66%) |
Jun 30, 2020 | 330.06 | 330.75 | 325.79 | 327.85 | 27,113 | -3.65(-1.10%) |
Jun 29, 2020 | 318.60 | 333.29 | 315.68 | 331.50 | 72,477 | +18.28(+5.84%) |
Jun 26, 2020 | 306.22 | 316.70 | 299.56 | 313.22 | 92,500 | +4.52(+1.46%) |
Jun 25, 2020 | 305.02 | 311.44 | 302.43 | 308.71 | 53,582 | -0.12(-0.04%) |
Jun 24, 2020 | 305.81 | 312.86 | 303.29 | 308.83 | 49,550 | -2.94(-0.94%) |
Jun 23, 2020 | 316.90 | 316.90 | 308.60 | 311.77 | 55,138 | -0.19(-0.06%) |
Jun 22, 2020 | 309.11 | 314.09 | 307.52 | 311.96 | 30,654 | +0.20(+0.06%) |
Jun 19, 2020 | 320.51 | 323.16 | 309.88 | 311.76 | 72,432 | -7.91(-2.48%) |
Jun 18, 2020 | 318.32 | 330.86 | 317.66 | 319.67 | 37,553 | -5.64(-1.74%) |
Jun 17, 2020 | 337.06 | 337.06 | 323.04 | 325.31 | 27,495 | -8.54(-2.56%) |
Jun 16, 2020 | 350.03 | 350.03 | 332.28 | 333.85 | 36,544 | -1.42(-0.43%) |
Jun 15, 2020 | 317.58 | 340.60 | 317.58 | 335.27 | 41,692 | +2.48(+0.74%) |
Jun 12, 2020 | 338.14 | 347.71 | 321.75 | 332.80 | 66,056 | +2.43(+0.74%) |
Jun 11, 2020 | 343.38 | 343.38 | 326.51 | 330.37 | 31,829 | -26.43(-7.41%) |
Jun 10, 2020 | 368.35 | 368.35 | 355.91 | 356.79 | 39,262 | -16.15(-4.33%) |
Jun 09, 2020 | 383.18 | 383.69 | 367.40 | 372.94 | 36,571 | -17.00(-4.36%) |
Jun 08, 2020 | 371.77 | 393.45 | 371.77 | 389.94 | 51,479 | +19.94(+5.39%) |
Jun 05, 2020 | 371.46 | 381.21 | 368.37 | 370.00 | 70,446 | +11.91(+3.33%) |
Jun 04, 2020 | 349.21 | 362.75 | 349.21 | 358.09 | 45,232 | +3.26(+0.92%) |
Jun 03, 2020 | 353.87 | 361.64 | 351.07 | 354.83 | 39,362 | +10.24(+2.97%) |
Jun 02, 2020 | 343.97 | 362.06 | 343.97 | 344.59 | 33,157 | +1.50(+0.44%) |