Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 394.55 | 394.55 | 388.31 | 388.31 | 17,812 | -8.59(-2.16%) |
Aug 28, 2020 | 398.73 | 398.73 | 394.09 | 396.91 | 13,060 | +1.87(+0.47%) |
Aug 27, 2020 | 393.08 | 397.17 | 392.61 | 395.04 | 17,879 | +5.89(+1.51%) |
Aug 26, 2020 | 396.85 | 396.85 | 389.15 | 389.15 | 18,294 | -9.35(-2.35%) |
Aug 25, 2020 | 398.04 | 398.53 | 391.13 | 398.51 | 33,388 | +2.87(+0.73%) |
Aug 24, 2020 | 383.84 | 395.63 | 382.55 | 395.63 | 22,185 | +14.68(+3.85%) |
Aug 21, 2020 | 383.92 | 383.92 | 379.15 | 380.96 | 29,867 | -3.63(-0.94%) |
Aug 20, 2020 | 392.21 | 393.58 | 384.39 | 384.59 | 17,632 | -12.11(-3.05%) |
Aug 19, 2020 | 393.10 | 397.86 | 392.69 | 396.70 | 22,880 | +6.36(+1.63%) |
Aug 18, 2020 | 403.50 | 404.22 | 390.14 | 390.34 | 30,671 | -11.79(-2.93%) |
Aug 17, 2020 | 409.75 | 412.39 | 402.10 | 402.13 | 62,564 | -8.16(-1.99%) |
Aug 14, 2020 | 403.77 | 413.34 | 399.67 | 410.29 | 224,764 | +5.00(+1.23%) |
Aug 13, 2020 | 411.89 | 415.72 | 402.39 | 405.29 | 121,861 | -10.24(-2.47%) |
Aug 12, 2020 | 422.50 | 422.50 | 406.93 | 415.54 | 251,412 | -2.27(-0.54%) |
Aug 11, 2020 | 427.01 | 428.74 | 417.06 | 417.81 | 214,448 | -3.11(-0.74%) |
Aug 10, 2020 | 424.51 | 425.63 | 414.35 | 420.92 | 65,718 | +0.38(+0.09%) |
Aug 07, 2020 | 401.67 | 422.74 | 400.02 | 420.54 | 26,627 | +14.53(+3.58%) |
Aug 06, 2020 | 402.61 | 408.81 | 400.02 | 406.01 | 30,213 | +2.05(+0.51%) |
Aug 05, 2020 | 404.07 | 412.55 | 401.22 | 403.96 | 66,363 | +0.37(+0.09%) |
Aug 04, 2020 | 411.30 | 415.46 | 395.72 | 403.59 | 57,311 | -9.75(-2.36%) |
Aug 03, 2020 | 419.48 | 427.06 | 413.34 | 413.34 | 48,834 | -7.29(-1.73%) |
Jul 31, 2020 | 421.30 | 425.78 | 412.55 | 420.63 | 35,132 | +1.05(+0.25%) |
Jul 30, 2020 | 412.29 | 422.71 | 412.29 | 419.58 | 20,974 | -1.28(-0.31%) |
Jul 29, 2020 | 403.43 | 426.74 | 402.54 | 420.87 | 28,458 | +18.45(+4.58%) |
Jul 28, 2020 | 402.75 | 406.26 | 400.33 | 402.42 | 21,746 | -1.09(-0.27%) |
Jul 27, 2020 | 412.20 | 412.20 | 399.56 | 403.50 | 40,581 | -6.48(-1.58%) |
Jul 24, 2020 | 404.73 | 412.06 | 404.73 | 409.98 | 24,096 | -0.03(-0.01%) |
Jul 23, 2020 | 398.71 | 410.36 | 398.69 | 410.01 | 29,098 | +11.94(+3.00%) |
Jul 22, 2020 | 397.06 | 400.69 | 385.27 | 398.07 | 42,608 | +0.80(+0.20%) |
Jul 21, 2020 | 388.36 | 415.90 | 388.36 | 397.27 | 96,601 | +11.34(+2.94%) |
Jul 20, 2020 | 387.61 | 387.61 | 378.64 | 385.93 | 39,136 | -1.87(-0.48%) |
Jul 17, 2020 | 402.50 | 402.50 | 386.66 | 387.80 | 57,608 | -13.20(-3.29%) |
Jul 16, 2020 | 401.01 | 419.35 | 394.82 | 401.00 | 70,755 | -1.19(-0.30%) |
Jul 15, 2020 | 386.69 | 402.38 | 386.69 | 402.19 | 29,963 | +22.12(+5.82%) |
Jul 14, 2020 | 386.29 | 393.12 | 373.37 | 380.07 | 50,649 | -6.95(-1.80%) |
Jul 13, 2020 | 388.16 | 393.57 | 373.69 | 387.02 | 51,570 | +2.99(+0.78%) |
Jul 10, 2020 | 372.81 | 384.88 | 370.56 | 384.03 | 37,764 | +15.81(+4.29%) |
Jul 09, 2020 | 379.47 | 387.33 | 366.64 | 368.21 | 47,007 | -12.20(-3.21%) |
Jul 08, 2020 | 379.67 | 383.43 | 369.86 | 380.41 | 42,717 | +1.23(+0.33%) |
Jul 07, 2020 | 384.86 | 387.12 | 379.18 | 379.18 | 27,541 | -10.16(-2.61%) |
Jul 06, 2020 | 393.89 | 397.06 | 385.22 | 389.34 | 35,082 | +2.90(+0.75%) |
Jul 02, 2020 | 396.26 | 404.70 | 385.14 | 386.44 | 26,425 | -1.98(-0.51%) |
Jul 01, 2020 | 400.22 | 400.22 | 387.16 | 388.41 | 29,778 | -11.62(-2.91%) |
Jun 30, 2020 | 387.48 | 404.69 | 387.48 | 400.04 | 26,359 | +9.49(+2.43%) |
Jun 29, 2020 | 382.04 | 393.57 | 382.04 | 390.55 | 39,922 | +13.84(+3.67%) |
Jun 26, 2020 | 394.99 | 394.99 | 375.02 | 376.71 | 100,637 | -22.07(-5.54%) |
Jun 25, 2020 | 385.20 | 399.65 | 384.21 | 398.78 | 26,367 | +14.95(+3.90%) |
Jun 24, 2020 | 396.85 | 398.69 | 383.83 | 383.83 | 46,306 | -17.15(-4.28%) |
Jun 23, 2020 | 400.55 | 405.84 | 399.74 | 400.98 | 47,482 | +2.02(+0.51%) |
Jun 22, 2020 | 396.87 | 403.16 | 396.66 | 398.95 | 48,372 | +2.08(+0.53%) |
Jun 19, 2020 | 410.88 | 410.88 | 391.13 | 396.87 | 101,346 | -8.23(-2.03%) |
Jun 18, 2020 | 392.13 | 405.11 | 391.79 | 405.10 | 54,812 | +7.06(+1.77%) |
Jun 17, 2020 | 410.69 | 414.53 | 395.89 | 398.03 | 44,798 | -9.08(-2.23%) |
Jun 16, 2020 | 405.07 | 414.25 | 401.47 | 407.11 | 46,599 | +11.83(+2.99%) |
Jun 15, 2020 | 379.53 | 404.84 | 366.32 | 395.28 | 52,442 | +3.56(+0.91%) |
Jun 12, 2020 | 393.36 | 403.25 | 382.05 | 391.72 | 54,875 | +11.90(+3.13%) |
Jun 11, 2020 | 391.88 | 398.94 | 378.82 | 379.82 | 73,641 | -35.45(-8.54%) |
Jun 10, 2020 | 434.14 | 434.14 | 415.27 | 415.27 | 80,780 | -15.66(-3.63%) |
Jun 09, 2020 | 431.38 | 436.59 | 424.05 | 430.93 | 38,950 | -9.51(-2.16%) |
Jun 08, 2020 | 431.16 | 440.44 | 425.39 | 440.44 | 49,068 | +12.52(+2.93%) |
Jun 05, 2020 | 415.27 | 432.58 | 409.62 | 427.92 | 38,918 | +26.45(+6.59%) |
Jun 04, 2020 | 379.92 | 403.42 | 379.92 | 401.47 | 45,937 | +16.56(+4.30%) |
Jun 03, 2020 | 380.45 | 392.89 | 380.45 | 384.91 | 21,072 | +10.96(+2.93%) |
Jun 02, 2020 | 380.01 | 381.75 | 373.16 | 373.95 | 34,450 | -4.44(-1.17%) |