Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 324.10 | 324.10 | 313.71 | 320.51 | 110,959 | -23.81(-6.92%) |
Aug 28, 2020 | 338.65 | 344.70 | 336.57 | 344.32 | 64,059 | +8.13(+2.42%) |
Aug 27, 2020 | 341.11 | 341.86 | 330.52 | 336.19 | 84,767 | -2.65(-0.78%) |
Aug 26, 2020 | 336.19 | 340.35 | 335.44 | 338.84 | 93,104 | -0.95(-0.28%) |
Aug 25, 2020 | 331.09 | 340.54 | 329.39 | 339.79 | 107,671 | +4.16(+1.24%) |
Aug 24, 2020 | 338.84 | 340.35 | 333.17 | 335.63 | 125,941 | +11.15(+3.44%) |
Aug 21, 2020 | 317.67 | 326.93 | 316.16 | 324.48 | 85,162 | +7.56(+2.39%) |
Aug 20, 2020 | 306.15 | 317.30 | 303.69 | 316.92 | 69,332 | +4.35(+1.39%) |
Aug 19, 2020 | 319.19 | 319.44 | 311.82 | 312.57 | 87,806 | -9.45(-2.93%) |
Aug 18, 2020 | 323.53 | 326.18 | 318.24 | 322.02 | 126,542 | +2.27(+0.71%) |
Aug 17, 2020 | 312.95 | 319.94 | 312.76 | 319.75 | 110,456 | +17.76(+5.88%) |
Aug 14, 2020 | 300.29 | 302.75 | 299.72 | 301.99 | 88,427 | +5.10(+1.72%) |
Aug 13, 2020 | 297.83 | 297.83 | 292.92 | 296.89 | 77,170 | -2.64(-0.88%) |
Aug 12, 2020 | 296.70 | 301.61 | 295.75 | 299.53 | 144,785 | +9.45(+3.26%) |
Aug 11, 2020 | 292.92 | 295.00 | 286.12 | 290.08 | 147,529 | +3.02(+1.05%) |
Aug 10, 2020 | 285.55 | 288.00 | 281.20 | 287.06 | 89,422 | +5.48(+1.95%) |
Aug 07, 2020 | 283.28 | 285.55 | 276.27 | 281.58 | 162,864 | -18.52(-6.17%) |
Aug 06, 2020 | 296.70 | 300.48 | 293.49 | 300.10 | 90,433 | +2.27(+0.76%) |
Aug 05, 2020 | 300.10 | 305.01 | 297.64 | 297.83 | 83,207 | -0.76(-0.25%) |
Aug 04, 2020 | 294.43 | 298.96 | 293.49 | 298.59 | 113,062 | +19.28(+6.90%) |
Aug 03, 2020 | 279.88 | 282.71 | 277.80 | 279.31 | 99,298 | +7.56(+2.78%) |
Jul 31, 2020 | 275.91 | 275.91 | 264.57 | 271.75 | 148,735 | -6.99(-2.51%) |
Jul 30, 2020 | 276.67 | 279.50 | 270.05 | 278.75 | 132,169 | -8.50(-2.96%) |
Jul 29, 2020 | 285.74 | 288.76 | 282.71 | 287.25 | 135,727 | +12.28(+4.47%) |
Jul 28, 2020 | 280.82 | 281.77 | 274.40 | 274.96 | 83,370 | -7.18(-2.55%) |
Jul 27, 2020 | 279.50 | 284.04 | 276.10 | 282.15 | 91,772 | -2.27(-0.80%) |
Jul 24, 2020 | 278.75 | 284.60 | 276.86 | 284.41 | 142,026 | -7.37(-2.53%) |
Jul 23, 2020 | 297.26 | 300.48 | 290.08 | 291.78 | 170,895 | -5.10(-1.72%) |
Jul 22, 2020 | 301.80 | 304.26 | 293.49 | 296.89 | 122,358 | -14.36(-4.61%) |
Jul 21, 2020 | 319.94 | 319.94 | 310.30 | 311.25 | 132,670 | +4.91(+1.60%) |
Jul 20, 2020 | 302.93 | 308.98 | 300.48 | 306.33 | 110,385 | +11.34(+3.84%) |
Jul 17, 2020 | 296.89 | 298.21 | 291.97 | 295.00 | 115,462 | +0.57(+0.19%) |
Jul 16, 2020 | 287.06 | 295.19 | 286.30 | 294.43 | 232,875 | -22.11(-6.98%) |
Jul 15, 2020 | 318.62 | 320.70 | 313.33 | 316.54 | 157,866 | -3.78(-1.18%) |
Jul 14, 2020 | 310.68 | 324.10 | 309.55 | 320.32 | 243,798 | -7.37(-2.25%) |
Jul 13, 2020 | 338.46 | 346.02 | 326.56 | 327.69 | 208,087 | -12.47(-3.67%) |
Jul 10, 2020 | 342.62 | 343.38 | 334.57 | 340.16 | 175,204 | -15.12(-4.26%) |
Jul 09, 2020 | 369.64 | 372.10 | 349.42 | 355.28 | 373,031 | -6.99(-1.93%) |
Jul 08, 2020 | 349.99 | 363.03 | 347.53 | 362.27 | 253,637 | +31.18(+9.42%) |
Jul 07, 2020 | 333.36 | 342.43 | 330.71 | 331.09 | 232,315 | -30.61(-8.46%) |
Jul 06, 2020 | 343.19 | 362.27 | 343.00 | 361.71 | 325,738 | +80.13(+28.46%) |
Jul 02, 2020 | 279.31 | 284.79 | 277.80 | 281.58 | 182,178 | +26.08(+10.21%) |
Jul 01, 2020 | 253.61 | 262.11 | 252.85 | 255.50 | 113,476 | +7.56(+3.05%) |
Jun 30, 2020 | 250.97 | 252.10 | 244.16 | 247.94 | 110,646 | -6.99(-2.74%) |
Jun 29, 2020 | 253.23 | 255.69 | 249.83 | 254.93 | 70,419 | -3.02(-1.17%) |
Jun 26, 2020 | 261.17 | 261.55 | 254.18 | 257.96 | 148,084 | -5.67(-2.15%) |
Jun 25, 2020 | 259.47 | 266.27 | 258.33 | 263.63 | 91,445 | +0.19(+0.07%) |
Jun 24, 2020 | 267.60 | 269.30 | 257.39 | 263.44 | 112,773 | -7.56(-2.79%) |
Jun 23, 2020 | 273.83 | 276.29 | 270.62 | 271.00 | 77,910 | +5.56(+2.10%) |
Jun 22, 2020 | 258.08 | 266.00 | 256.76 | 265.43 | 84,097 | +5.47(+2.10%) |
Jun 19, 2020 | 270.34 | 270.34 | 256.19 | 259.96 | 101,392 | +1.32(+0.51%) |
Jun 18, 2020 | 254.68 | 259.96 | 254.68 | 258.64 | 56,173 | +3.21(+1.26%) |
Jun 17, 2020 | 255.62 | 259.59 | 254.30 | 255.44 | 68,081 | +2.45(+0.97%) |
Jun 16, 2020 | 265.43 | 266.38 | 250.34 | 252.98 | 168,973 | +6.04(+2.44%) |
Jun 15, 2020 | 238.27 | 251.47 | 237.32 | 246.95 | 95,810 | -7.36(-2.89%) |
Jun 12, 2020 | 258.08 | 258.08 | 245.06 | 254.30 | 81,175 | +8.11(+3.30%) |
Jun 11, 2020 | 255.81 | 261.28 | 245.25 | 246.19 | 127,631 | -31.88(-11.47%) |
Jun 10, 2020 | 275.62 | 281.47 | 269.40 | 278.07 | 136,170 | +7.55(+2.79%) |
Jun 09, 2020 | 266.57 | 272.98 | 263.55 | 270.53 | 86,048 | -4.34(-1.58%) |
Jun 08, 2020 | 268.45 | 274.87 | 266.00 | 274.87 | 99,376 | -3.02(-1.09%) |
Jun 05, 2020 | 277.88 | 281.47 | 275.43 | 277.88 | 148,108 | +15.85(+6.05%) |
Jun 04, 2020 | 262.23 | 266.57 | 258.45 | 262.04 | 113,678 | -10.19(-3.74%) |
Jun 03, 2020 | 267.13 | 274.30 | 266.19 | 272.23 | 120,182 | +11.89(+4.57%) |
Jun 02, 2020 | 252.79 | 261.85 | 250.77 | 260.34 | 146,353 | +13.96(+5.67%) |