Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 338.81 | 346.34 | 336.04 | 336.31 | 267,776 | -2.42(-0.71%) |
Aug 28, 2020 | 340.21 | 341.58 | 337.76 | 338.73 | 128,360 | +0.51(+0.15%) |
Aug 27, 2020 | 342.21 | 343.66 | 337.18 | 338.22 | 183,000 | -1.94(-0.57%) |
Aug 26, 2020 | 339.25 | 343.20 | 338.97 | 340.16 | 226,233 | -0.04(-0.01%) |
Aug 25, 2020 | 342.53 | 342.53 | 339.49 | 340.20 | 172,215 | -1.31(-0.38%) |
Aug 24, 2020 | 343.52 | 346.03 | 339.77 | 341.51 | 163,355 | +1.21(+0.36%) |
Aug 21, 2020 | 340.29 | 342.46 | 337.89 | 340.30 | 134,572 | -0.13(-0.04%) |
Aug 20, 2020 | 342.89 | 344.72 | 340.25 | 340.43 | 103,559 | -4.47(-1.30%) |
Aug 19, 2020 | 344.50 | 347.50 | 343.50 | 344.90 | 137,608 | +0.11(+0.03%) |
Aug 18, 2020 | 340.74 | 346.57 | 340.74 | 344.80 | 114,699 | +5.05(+1.49%) |
Aug 17, 2020 | 339.91 | 343.40 | 337.05 | 339.75 | 157,180 | +0.90(+0.27%) |
Aug 14, 2020 | 340.20 | 342.71 | 335.52 | 338.85 | 140,118 | -1.31(-0.38%) |
Aug 13, 2020 | 342.75 | 344.61 | 338.74 | 340.16 | 195,387 | -4.01(-1.17%) |
Aug 12, 2020 | 342.15 | 347.06 | 342.15 | 344.18 | 134,742 | +4.20(+1.24%) |
Aug 11, 2020 | 341.73 | 344.87 | 336.55 | 339.97 | 161,947 | -0.48(-0.14%) |
Aug 10, 2020 | 339.23 | 341.26 | 335.60 | 340.45 | 154,035 | +0.42(+0.12%) |
Aug 07, 2020 | 337.59 | 342.90 | 337.39 | 340.03 | 142,734 | +2.34(+0.69%) |
Aug 06, 2020 | 334.47 | 338.12 | 331.98 | 337.69 | 130,492 | +3.16(+0.95%) |
Aug 05, 2020 | 333.26 | 336.98 | 331.42 | 334.52 | 175,345 | +2.65(+0.80%) |
Aug 04, 2020 | 331.16 | 333.34 | 327.55 | 331.88 | 157,688 | -1.45(-0.44%) |
Aug 03, 2020 | 334.38 | 335.98 | 332.45 | 333.33 | 201,295 | +2.40(+0.72%) |
Jul 31, 2020 | 332.20 | 332.20 | 324.58 | 330.93 | 251,250 | +0.56(+0.17%) |
Jul 30, 2020 | 327.01 | 331.69 | 325.87 | 330.38 | 168,723 | -1.58(-0.48%) |
Jul 29, 2020 | 326.98 | 334.66 | 326.98 | 331.95 | 170,869 | +4.41(+1.34%) |
Jul 28, 2020 | 333.21 | 334.39 | 326.78 | 327.55 | 203,084 | -6.33(-1.89%) |
Jul 27, 2020 | 331.85 | 336.00 | 331.85 | 333.88 | 159,116 | +1.38(+0.41%) |
Jul 24, 2020 | 331.62 | 336.63 | 330.39 | 332.50 | 195,579 | -0.15(-0.05%) |
Jul 23, 2020 | 338.80 | 342.86 | 332.56 | 332.65 | 306,041 | -6.12(-1.81%) |
Jul 22, 2020 | 338.95 | 342.02 | 335.42 | 338.78 | 174,997 | -0.15(-0.05%) |
Jul 21, 2020 | 341.14 | 341.65 | 337.10 | 338.93 | 186,937 | -0.55(-0.16%) |
Jul 20, 2020 | 339.20 | 340.29 | 336.99 | 339.48 | 208,964 | +1.44(+0.43%) |
Jul 17, 2020 | 336.69 | 341.01 | 334.50 | 338.04 | 161,674 | +3.53(+1.05%) |
Jul 16, 2020 | 334.25 | 336.91 | 330.67 | 334.51 | 180,096 | -1.71(-0.51%) |
Jul 15, 2020 | 340.20 | 340.20 | 333.58 | 336.23 | 184,700 | +0.26(+0.08%) |
Jul 14, 2020 | 324.95 | 336.43 | 324.11 | 335.97 | 207,661 | +9.01(+2.76%) |
Jul 13, 2020 | 339.25 | 341.36 | 326.08 | 326.96 | 259,636 | -8.45(-2.52%) |
Jul 10, 2020 | 332.93 | 336.34 | 329.31 | 335.40 | 200,183 | +3.45(+1.04%) |
Jul 09, 2020 | 333.32 | 335.18 | 330.16 | 331.95 | 214,381 | -1.97(-0.59%) |
Jul 08, 2020 | 329.13 | 335.35 | 328.26 | 333.92 | 250,499 | +8.04(+2.47%) |
Jul 07, 2020 | 321.09 | 328.07 | 320.32 | 325.89 | 223,289 | +2.16(+0.67%) |
Jul 06, 2020 | 324.02 | 327.91 | 322.96 | 323.73 | 237,493 | +2.73(+0.85%) |
Jul 02, 2020 | 320.26 | 324.53 | 320.26 | 320.99 | 175,697 | +1.92(+0.60%) |
Jul 01, 2020 | 315.57 | 321.65 | 313.76 | 319.07 | 237,329 | +5.18(+1.65%) |
Jun 30, 2020 | 312.94 | 316.54 | 310.89 | 313.89 | 356,794 | +1.60(+0.51%) |
Jun 29, 2020 | 316.02 | 318.57 | 310.71 | 312.30 | 272,505 | -1.77(-0.56%) |
Jun 26, 2020 | 322.32 | 323.00 | 310.78 | 314.06 | 713,567 | -12.91(-3.95%) |
Jun 25, 2020 | 305.06 | 328.52 | 295.91 | 326.98 | 935,091 | +42.96(+15.12%) |
Jun 24, 2020 | 289.49 | 291.44 | 282.40 | 284.02 | 371,617 | -8.60(-2.94%) |
Jun 23, 2020 | 299.26 | 299.26 | 292.06 | 292.62 | 293,791 | -2.78(-0.94%) |
Jun 22, 2020 | 289.43 | 296.89 | 288.63 | 295.40 | 279,919 | +5.26(+1.81%) |
Jun 19, 2020 | 291.83 | 294.22 | 288.00 | 290.15 | 373,160 | +2.09(+0.73%) |
Jun 18, 2020 | 285.64 | 289.33 | 285.43 | 288.05 | 179,571 | +1.27(+0.44%) |
Jun 17, 2020 | 284.89 | 288.60 | 282.18 | 286.78 | 162,563 | +3.81(+1.35%) |
Jun 16, 2020 | 289.33 | 289.46 | 280.59 | 282.97 | 241,900 | +1.44(+0.51%) |
Jun 15, 2020 | 269.04 | 281.74 | 266.63 | 281.53 | 295,466 | +7.28(+2.66%) |
Jun 12, 2020 | 278.32 | 279.62 | 267.99 | 274.24 | 261,923 | +2.66(+0.98%) |
Jun 11, 2020 | 285.28 | 285.69 | 270.98 | 271.59 | 365,777 | -20.73(-7.09%) |
Jun 10, 2020 | 291.33 | 298.00 | 290.29 | 292.31 | 265,515 | +0.95(+0.32%) |
Jun 09, 2020 | 295.82 | 295.82 | 284.95 | 291.37 | 493,509 | -9.39(-3.12%) |
Jun 08, 2020 | 301.55 | 302.85 | 296.62 | 300.76 | 198,220 | -2.17(-0.72%) |
Jun 05, 2020 | 301.69 | 304.41 | 299.80 | 302.93 | 220,170 | +5.56(+1.87%) |
Jun 04, 2020 | 296.97 | 300.50 | 294.19 | 297.37 | 315,647 | -2.02(-0.67%) |
Jun 03, 2020 | 295.31 | 299.94 | 292.99 | 299.39 | 283,622 | +7.95(+2.73%) |
Jun 02, 2020 | 294.34 | 296.02 | 289.00 | 291.44 | 235,961 | -1.45(-0.50%) |