Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 303.05 | 310.41 | 301.50 | 307.62 | 320,574 | +4.58(+1.51%) |
Aug 28, 2020 | 308.77 | 312.28 | 301.36 | 303.04 | 278,600 | -8.06(-2.59%) |
Aug 27, 2020 | 309.38 | 314.09 | 304.88 | 311.10 | 207,375 | +4.96(+1.62%) |
Aug 26, 2020 | 308.52 | 309.18 | 302.37 | 306.14 | 240,729 | -4.98(-1.60%) |
Aug 25, 2020 | 304.53 | 318.96 | 303.77 | 311.12 | 253,566 | +6.17(+2.02%) |
Aug 24, 2020 | 308.99 | 313.10 | 303.15 | 304.95 | 287,215 | -2.62(-0.85%) |
Aug 21, 2020 | 310.00 | 310.50 | 304.45 | 307.57 | 254,000 | -2.44(-0.79%) |
Aug 20, 2020 | 311.16 | 315.00 | 309.04 | 310.01 | 214,550 | -4.34(-1.38%) |
Aug 19, 2020 | 312.38 | 317.69 | 311.49 | 314.35 | 231,123 | +1.15(+0.37%) |
Aug 18, 2020 | 311.99 | 314.56 | 306.50 | 313.20 | 207,465 | +3.65(+1.18%) |
Aug 17, 2020 | 307.76 | 313.80 | 305.68 | 309.55 | 189,405 | +2.20(+0.72%) |
Aug 14, 2020 | 307.48 | 310.62 | 303.67 | 307.35 | 263,600 | -1.02(-0.33%) |
Aug 13, 2020 | 304.29 | 310.23 | 304.05 | 308.37 | 185,442 | +6.03(+1.99%) |
Aug 12, 2020 | 294.85 | 307.24 | 294.85 | 302.34 | 248,780 | +7.47(+2.53%) |
Aug 11, 2020 | 300.01 | 302.05 | 294.09 | 294.87 | 429,454 | -5.15(-1.72%) |
Aug 10, 2020 | 306.96 | 308.62 | 298.71 | 300.02 | 371,903 | -10.80(-3.47%) |
Aug 07, 2020 | 310.48 | 316.88 | 307.44 | 310.82 | 445,400 | -4.16(-1.32%) |
Aug 06, 2020 | 317.04 | 318.46 | 308.48 | 314.98 | 442,425 | -2.02(-0.64%) |
Aug 05, 2020 | 305.36 | 319.19 | 303.11 | 317.00 | 466,694 | +11.65(+3.82%) |
Aug 04, 2020 | 308.93 | 310.97 | 302.83 | 305.35 | 372,272 | -3.00(-0.97%) |
Aug 03, 2020 | 300.50 | 309.17 | 298.30 | 308.35 | 372,645 | +8.41(+2.80%) |
Jul 31, 2020 | 300.20 | 302.97 | 294.22 | 299.94 | 282,200 | +1.03(+0.34%) |
Jul 30, 2020 | 298.41 | 300.94 | 292.29 | 298.91 | 277,200 | -0.19(-0.06%) |
Jul 29, 2020 | 294.91 | 301.48 | 294.91 | 299.10 | 299,328 | +4.21(+1.43%) |
Jul 28, 2020 | 299.46 | 299.56 | 294.14 | 294.89 | 250,176 | -3.72(-1.25%) |
Jul 27, 2020 | 293.00 | 300.37 | 290.05 | 298.61 | 261,281 | +5.67(+1.94%) |
Jul 24, 2020 | 293.20 | 294.87 | 286.85 | 292.94 | 184,300 | -1.63(-0.55%) |
Jul 23, 2020 | 299.53 | 301.11 | 293.26 | 294.57 | 209,906 | -2.70(-0.91%) |
Jul 22, 2020 | 298.78 | 300.78 | 293.58 | 297.27 | 372,457 | -1.30(-0.44%) |
Jul 21, 2020 | 294.49 | 300.02 | 290.93 | 298.57 | 601,543 | +7.78(+2.68%) |
Jul 20, 2020 | 285.00 | 292.28 | 283.14 | 290.79 | 490,215 | +6.24(+2.19%) |
Jul 17, 2020 | 273.86 | 284.73 | 272.24 | 284.55 | 459,800 | +11.51(+4.22%) |
Jul 16, 2020 | 273.55 | 276.80 | 271.22 | 273.04 | 176,802 | -3.60(-1.30%) |
Jul 15, 2020 | 269.69 | 277.28 | 262.82 | 276.64 | 379,864 | +12.23(+4.63%) |
Jul 14, 2020 | 262.97 | 264.56 | 251.86 | 264.41 | 356,102 | -0.14(-0.05%) |
Jul 13, 2020 | 267.96 | 274.20 | 262.74 | 264.55 | 527,471 | +0.04(+0.02%) |
Jul 10, 2020 | 265.45 | 266.30 | 261.47 | 264.51 | 152,300 | -1.17(-0.44%) |
Jul 09, 2020 | 267.30 | 268.72 | 261.01 | 265.68 | 257,240 | +0.04(+0.02%) |
Jul 08, 2020 | 265.37 | 268.19 | 262.80 | 265.64 | 272,963 | +1.05(+0.40%) |
Jul 07, 2020 | 266.07 | 271.11 | 261.73 | 264.59 | 402,333 | -1.62(-0.61%) |
Jul 06, 2020 | 267.57 | 272.56 | 263.81 | 266.21 | 516,999 | +2.37(+0.90%) |
Jul 02, 2020 | 256.11 | 266.35 | 255.43 | 263.84 | 518,800 | +8.62(+3.38%) |
Jul 01, 2020 | 242.96 | 257.49 | 242.68 | 255.22 | 655,623 | +13.66(+5.65%) |
Jun 30, 2020 | 240.08 | 242.56 | 237.18 | 241.56 | 362,439 | +1.34(+0.56%) |
Jun 29, 2020 | 240.76 | 241.62 | 234.39 | 240.22 | 335,368 | +0.95(+0.40%) |
Jun 26, 2020 | 243.34 | 243.34 | 237.60 | 239.27 | 477,400 | -2.48(-1.03%) |
Jun 25, 2020 | 240.00 | 242.47 | 235.99 | 241.75 | 420,051 | +0.09(+0.04%) |
Jun 24, 2020 | 252.15 | 253.42 | 239.48 | 241.66 | 498,239 | -10.92(-4.32%) |
Jun 23, 2020 | 254.67 | 258.82 | 252.13 | 252.58 | 420,759 | -2.08(-0.82%) |
Jun 22, 2020 | 258.88 | 259.25 | 253.62 | 254.66 | 391,986 | -2.43(-0.95%) |
Jun 19, 2020 | 254.22 | 260.45 | 250.90 | 257.09 | 766,400 | +3.73(+1.47%) |
Jun 18, 2020 | 254.00 | 255.34 | 250.04 | 253.36 | 324,048 | -1.37(-0.54%) |
Jun 17, 2020 | 252.04 | 256.00 | 249.15 | 254.73 | 381,594 | +5.59(+2.24%) |
Jun 16, 2020 | 252.49 | 252.49 | 246.29 | 249.14 | 419,003 | +2.81(+1.14%) |
Jun 15, 2020 | 239.96 | 246.94 | 236.35 | 246.33 | 402,038 | +4.65(+1.92%) |
Jun 12, 2020 | 239.77 | 247.74 | 235.12 | 241.68 | 404,200 | +6.08(+2.58%) |
Jun 11, 2020 | 245.58 | 246.43 | 234.00 | 235.60 | 577,532 | -15.25(-6.08%) |
Jun 10, 2020 | 246.41 | 252.98 | 244.59 | 250.85 | 409,037 | +5.23(+2.13%) |
Jun 09, 2020 | 253.18 | 253.18 | 243.18 | 245.62 | 464,437 | -7.68(-3.03%) |
Jun 08, 2020 | 250.00 | 257.93 | 246.91 | 253.30 | 734,139 | +3.49(+1.40%) |
Jun 05, 2020 | 237.23 | 251.87 | 236.10 | 249.81 | 600,300 | +13.79(+5.84%) |
Jun 04, 2020 | 235.45 | 238.94 | 234.04 | 236.02 | 495,439 | -2.02(-0.85%) |
Jun 03, 2020 | 233.79 | 242.67 | 230.66 | 238.04 | 729,421 | +7.38(+3.20%) |
Jun 02, 2020 | 226.62 | 231.42 | 222.85 | 230.66 | 509,432 | +4.52(+2.00%) |