Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 304.01 | 325.90 | 301.27 | 325.10 | 23,252,544 | +25.83(+8.63%) |
Aug 28, 2020 | 299.22 | 303.58 | 297.26 | 299.27 | 5,353,400 | +4.59(+1.56%) |
Aug 27, 2020 | 295.69 | 301.52 | 290.33 | 294.68 | 5,556,428 | -0.59(-0.20%) |
Aug 26, 2020 | 293.00 | 302.00 | 290.85 | 295.27 | 5,685,488 | +4.83(+1.66%) |
Aug 25, 2020 | 279.00 | 293.72 | 275.81 | 290.44 | 4,600,274 | +8.16(+2.89%) |
Aug 24, 2020 | 293.00 | 293.87 | 274.11 | 282.28 | 6,460,062 | -7.40(-2.55%) |
Aug 21, 2020 | 291.00 | 295.97 | 286.94 | 289.68 | 5,250,100 | -1.01(-0.35%) |
Aug 20, 2020 | 274.45 | 290.88 | 273.99 | 290.69 | 9,311,242 | +17.18(+6.28%) |
Aug 19, 2020 | 274.68 | 279.59 | 270.32 | 273.51 | 4,669,064 | -3.29(-1.19%) |
Aug 18, 2020 | 271.72 | 277.78 | 265.50 | 276.80 | 6,511,655 | +10.65(+4.00%) |
Aug 17, 2020 | 248.70 | 267.94 | 248.51 | 266.15 | 8,954,332 | +21.24(+8.67%) |
Aug 14, 2020 | 249.44 | 252.43 | 242.40 | 244.91 | 3,662,800 | -2.34(-0.95%) |
Aug 13, 2020 | 238.15 | 250.10 | 238.15 | 247.25 | 4,745,999 | +10.53(+4.45%) |
Aug 12, 2020 | 232.30 | 239.40 | 230.75 | 236.72 | 3,928,703 | +4.47(+1.92%) |
Aug 11, 2020 | 245.48 | 245.48 | 230.00 | 232.25 | 9,724,982 | -17.75(-7.10%) |
Aug 10, 2020 | 259.14 | 261.44 | 244.54 | 250.00 | 5,710,870 | -8.73(-3.37%) |
Aug 07, 2020 | 266.45 | 268.00 | 252.79 | 258.73 | 5,024,600 | -9.52(-3.55%) |
Aug 06, 2020 | 273.87 | 274.48 | 263.91 | 268.25 | 3,601,584 | -4.65(-1.70%) |
Aug 05, 2020 | 266.29 | 275.09 | 262.52 | 272.90 | 4,516,725 | +5.56(+2.08%) |
Aug 04, 2020 | 268.00 | 269.19 | 262.00 | 267.34 | 3,085,256 | -0.66(-0.25%) |
Aug 03, 2020 | 256.83 | 271.10 | 256.11 | 268.00 | 6,784,209 | +14.09(+5.55%) |
Jul 31, 2020 | 253.50 | 255.20 | 248.36 | 253.91 | 3,381,000 | +3.91(+1.56%) |
Jul 30, 2020 | 250.31 | 256.33 | 239.32 | 250.00 | 7,923,062 | -2.39(-0.95%) |
Jul 29, 2020 | 255.55 | 259.93 | 251.15 | 252.39 | 3,330,687 | +0.21(+0.08%) |
Jul 28, 2020 | 252.70 | 258.91 | 251.32 | 252.18 | 3,365,211 | -0.15(-0.06%) |
Jul 27, 2020 | 249.28 | 252.97 | 246.22 | 252.33 | 3,327,518 | +5.77(+2.34%) |
Jul 24, 2020 | 246.20 | 250.21 | 237.20 | 246.56 | 4,303,100 | -4.94(-1.96%) |
Jul 23, 2020 | 260.84 | 264.90 | 249.21 | 251.50 | 4,586,215 | -9.68(-3.71%) |
Jul 22, 2020 | 261.95 | 265.40 | 255.81 | 261.18 | 4,580,021 | +0.74(+0.28%) |
Jul 21, 2020 | 268.75 | 269.75 | 258.20 | 260.44 | 4,760,813 | -8.14(-3.03%) |
Jul 20, 2020 | 246.49 | 271.35 | 245.99 | 268.58 | 9,779,809 | +22.04(+8.94%) |
Jul 17, 2020 | 247.17 | 250.94 | 241.29 | 246.54 | 4,626,500 | -2.00(-0.80%) |
Jul 16, 2020 | 250.39 | 253.00 | 243.43 | 248.54 | 5,415,557 | -7.68(-3.00%) |
Jul 15, 2020 | 253.70 | 257.50 | 248.12 | 256.22 | 6,064,027 | -3.79(-1.46%) |
Jul 14, 2020 | 260.96 | 265.33 | 240.45 | 260.01 | 8,707,256 | -0.29(-0.11%) |
Jul 13, 2020 | 278.63 | 281.00 | 256.34 | 260.30 | 9,281,839 | -15.57(-5.64%) |
Jul 10, 2020 | 271.77 | 278.16 | 268.64 | 275.87 | 6,354,700 | +6.35(+2.36%) |
Jul 09, 2020 | 269.01 | 272.70 | 264.22 | 269.52 | 5,393,530 | +3.20(+1.20%) |
Jul 08, 2020 | 263.80 | 268.53 | 261.29 | 266.32 | 6,009,779 | +4.22(+1.61%) |
Jul 07, 2020 | 261.55 | 266.45 | 258.10 | 262.10 | 7,816,803 | +1.10(+0.42%) |
Jul 06, 2020 | 265.00 | 275.08 | 259.32 | 261.00 | 12,241,178 | -0.74(-0.28%) |
Jul 02, 2020 | 261.00 | 263.80 | 258.00 | 261.74 | 5,629,000 | +2.61(+1.01%) |
Jul 01, 2020 | 251.35 | 261.00 | 247.21 | 259.13 | 6,798,718 | +5.59(+2.20%) |
Jun 30, 2020 | 249.87 | 256.83 | 248.35 | 253.54 | 6,303,954 | +4.98(+2.00%) |
Jun 29, 2020 | 254.97 | 255.90 | 243.59 | 248.56 | 8,431,195 | -8.24(-3.21%) |
Jun 26, 2020 | 260.52 | 261.62 | 250.36 | 256.80 | 17,142,800 | -2.71(-1.04%) |
Jun 25, 2020 | 258.23 | 260.29 | 252.66 | 259.51 | 7,485,201 | +3.61(+1.41%) |
Jun 24, 2020 | 254.50 | 258.75 | 248.60 | 255.90 | 9,858,482 | +3.09(+1.22%) |
Jun 23, 2020 | 251.26 | 254.77 | 247.57 | 252.81 | 8,785,341 | +1.54(+0.61%) |
Jun 22, 2020 | 247.46 | 254.90 | 247.29 | 251.27 | 11,088,243 | +7.79(+3.20%) |
Jun 19, 2020 | 241.64 | 243.57 | 238.70 | 243.48 | 10,077,500 | +1.91(+0.79%) |
Jun 18, 2020 | 240.39 | 242.61 | 238.22 | 241.57 | 9,336,757 | +4.81(+2.03%) |
Jun 17, 2020 | 243.18 | 243.88 | 235.12 | 236.76 | 11,698,553 | -5.80(-2.39%) |
Jun 16, 2020 | 235.99 | 243.50 | 231.82 | 242.56 | 11,328,449 | +3.54(+1.48%) |
Jun 15, 2020 | 227.84 | 239.59 | 226.38 | 239.02 | 13,944,121 | +19.50(+8.88%) |
Jun 12, 2020 | 224.79 | 231.45 | 216.75 | 219.52 | 8,780,400 | -2.55(-1.15%) |
Jun 11, 2020 | 219.85 | 232.00 | 218.50 | 222.07 | 17,601,500 | +1.05(+0.48%) |
Jun 10, 2020 | 208.89 | 221.53 | 208.26 | 221.02 | 12,226,731 | +15.59(+7.59%) |
Jun 09, 2020 | 209.83 | 210.59 | 202.93 | 205.43 | 7,516,502 | -4.40(-2.10%) |
Jun 08, 2020 | 204.35 | 211.44 | 198.66 | 209.83 | 10,450,435 | +2.23(+1.07%) |
Jun 05, 2020 | 200.11 | 208.94 | 196.10 | 207.60 | 16,298,700 | -2.75(-1.31%) |
Jun 04, 2020 | 221.00 | 223.00 | 207.60 | 210.35 | 20,199,782 | -13.52(-6.04%) |
Jun 03, 2020 | 211.70 | 224.46 | 202.32 | 223.87 | 32,276,058 | +15.79(+7.59%) |
Jun 02, 2020 | 210.25 | 212.69 | 197.32 | 208.08 | 36,566,760 | +3.93(+1.93%) |