Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 377.50 | 379.31 | 372.50 | 375.67 | 1,671,872 | -1.81(-0.48%) |
Aug 28, 2020 | 377.00 | 380.92 | 376.13 | 377.48 | 1,257,300 | +2.64(+0.70%) |
Aug 27, 2020 | 384.00 | 384.05 | 373.89 | 374.84 | 1,693,995 | -6.66(-1.75%) |
Aug 26, 2020 | 381.41 | 383.20 | 376.67 | 381.50 | 1,021,314 | +3.00(+0.79%) |
Aug 25, 2020 | 376.51 | 380.59 | 372.21 | 378.50 | 1,064,266 | +2.19(+0.58%) |
Aug 24, 2020 | 372.20 | 377.84 | 369.39 | 376.31 | 1,565,400 | +7.56(+2.05%) |
Aug 21, 2020 | 367.45 | 369.77 | 364.55 | 368.75 | 847,400 | +2.33(+0.64%) |
Aug 20, 2020 | 358.18 | 367.94 | 356.30 | 366.42 | 1,078,357 | +5.58(+1.55%) |
Aug 19, 2020 | 360.58 | 364.89 | 356.17 | 360.84 | 920,671 | +2.06(+0.57%) |
Aug 18, 2020 | 358.07 | 360.77 | 352.45 | 358.78 | 1,012,796 | +3.91(+1.10%) |
Aug 17, 2020 | 350.49 | 355.82 | 350.00 | 354.87 | 729,607 | +5.75(+1.65%) |
Aug 14, 2020 | 350.15 | 351.69 | 345.03 | 349.12 | 877,200 | -1.17(-0.33%) |
Aug 13, 2020 | 349.99 | 354.59 | 346.27 | 350.29 | 1,439,625 | +4.96(+1.44%) |
Aug 12, 2020 | 338.00 | 346.43 | 337.79 | 345.33 | 1,294,640 | +9.96(+2.97%) |
Aug 11, 2020 | 344.32 | 344.78 | 334.87 | 335.37 | 1,518,681 | -8.95(-2.60%) |
Aug 10, 2020 | 342.47 | 347.35 | 337.39 | 344.32 | 1,611,960 | +2.20(+0.64%) |
Aug 07, 2020 | 339.08 | 343.74 | 336.51 | 342.12 | 1,580,500 | +2.94(+0.87%) |
Aug 06, 2020 | 342.32 | 343.09 | 334.12 | 339.18 | 1,152,551 | -1.24(-0.36%) |
Aug 05, 2020 | 330.94 | 343.59 | 328.27 | 340.42 | 2,187,683 | +11.42(+3.47%) |
Aug 04, 2020 | 327.93 | 330.39 | 324.32 | 329.00 | 1,044,507 | +0.41(+0.12%) |
Aug 03, 2020 | 327.99 | 331.17 | 324.01 | 328.59 | 1,362,549 | +3.00(+0.92%) |
Jul 31, 2020 | 326.17 | 326.27 | 319.60 | 325.59 | 1,282,600 | +1.93(+0.60%) |
Jul 30, 2020 | 322.30 | 325.38 | 316.99 | 323.66 | 1,225,242 | -2.08(-0.64%) |
Jul 29, 2020 | 322.20 | 329.50 | 321.50 | 325.74 | 1,318,532 | +3.10(+0.96%) |
Jul 28, 2020 | 331.22 | 333.88 | 321.91 | 322.64 | 1,534,080 | -8.91(-2.69%) |
Jul 27, 2020 | 324.28 | 333.18 | 323.04 | 331.55 | 2,028,695 | +10.05(+3.13%) |
Jul 24, 2020 | 316.26 | 325.71 | 313.62 | 321.50 | 1,442,300 | +1.49(+0.47%) |
Jul 23, 2020 | 327.16 | 337.57 | 316.00 | 320.01 | 2,591,458 | -6.71(-2.05%) |
Jul 22, 2020 | 325.89 | 329.48 | 322.53 | 326.72 | 901,569 | +1.33(+0.41%) |
Jul 21, 2020 | 330.36 | 330.90 | 324.07 | 325.39 | 1,471,627 | -1.45(-0.44%) |
Jul 20, 2020 | 319.14 | 329.85 | 317.00 | 326.84 | 1,996,820 | +10.02(+3.16%) |
Jul 17, 2020 | 315.02 | 319.04 | 310.86 | 316.82 | 1,674,000 | +3.74(+1.19%) |
Jul 16, 2020 | 308.50 | 315.21 | 306.78 | 313.08 | 1,185,438 | +0.57(+0.18%) |
Jul 15, 2020 | 308.59 | 314.00 | 304.14 | 312.51 | 1,653,882 | +4.19(+1.36%) |
Jul 14, 2020 | 303.53 | 309.45 | 295.01 | 308.32 | 2,049,995 | +3.17(+1.04%) |
Jul 13, 2020 | 316.75 | 321.82 | 304.54 | 305.15 | 2,211,660 | -9.24(-2.94%) |
Jul 10, 2020 | 316.64 | 317.97 | 308.12 | 314.39 | 1,755,600 | -0.81(-0.26%) |
Jul 09, 2020 | 309.80 | 319.11 | 303.68 | 315.20 | 3,285,891 | +5.09(+1.64%) |
Jul 08, 2020 | 310.88 | 311.25 | 306.57 | 310.11 | 1,269,453 | +3.37(+1.10%) |
Jul 07, 2020 | 313.12 | 313.13 | 306.31 | 306.74 | 1,336,750 | -7.61(-2.42%) |
Jul 06, 2020 | 309.00 | 316.12 | 308.60 | 314.35 | 2,556,617 | +9.58(+3.14%) |
Jul 02, 2020 | 312.15 | 312.59 | 302.50 | 304.77 | 1,885,100 | -3.85(-1.25%) |
Jul 01, 2020 | 314.50 | 316.99 | 306.36 | 308.62 | 1,766,915 | -3.39(-1.09%) |
Jun 30, 2020 | 305.00 | 318.32 | 304.20 | 312.01 | 5,472,377 | +17.66(+6.00%) |
Jun 29, 2020 | 290.11 | 295.67 | 284.29 | 294.35 | 1,850,739 | +4.82(+1.66%) |
Jun 26, 2020 | 293.80 | 295.10 | 288.11 | 289.53 | 1,700,700 | -5.60(-1.90%) |
Jun 25, 2020 | 294.30 | 295.26 | 288.50 | 295.13 | 1,267,380 | -0.09(-0.03%) |
Jun 24, 2020 | 299.48 | 303.15 | 290.52 | 295.22 | 1,594,055 | -5.94(-1.97%) |
Jun 23, 2020 | 308.01 | 310.21 | 300.73 | 301.16 | 1,391,573 | -3.53(-1.16%) |
Jun 22, 2020 | 298.01 | 306.57 | 293.85 | 304.69 | 1,579,750 | +7.31(+2.46%) |
Jun 19, 2020 | 306.98 | 307.01 | 295.29 | 297.38 | 2,299,800 | -5.60(-1.85%) |
Jun 18, 2020 | 303.99 | 305.66 | 299.00 | 302.98 | 1,573,333 | -0.71(-0.23%) |
Jun 17, 2020 | 313.00 | 313.83 | 302.57 | 303.69 | 1,718,117 | -6.92(-2.23%) |
Jun 16, 2020 | 310.79 | 312.80 | 303.27 | 310.61 | 2,107,087 | +7.56(+2.49%) |
Jun 15, 2020 | 289.17 | 303.25 | 288.61 | 303.05 | 2,257,853 | +6.69(+2.26%) |
Jun 12, 2020 | 302.84 | 308.38 | 289.55 | 296.36 | 7,634,400 | -11.76(-3.82%) |
Jun 11, 2020 | 314.51 | 321.10 | 306.63 | 308.12 | 3,640,229 | -15.13(-4.68%) |
Jun 10, 2020 | 318.60 | 324.76 | 316.54 | 323.25 | 1,743,006 | +6.85(+2.16%) |
Jun 09, 2020 | 313.20 | 318.90 | 307.80 | 316.40 | 2,374,978 | +1.10(+0.35%) |
Jun 08, 2020 | 322.06 | 322.63 | 312.73 | 315.30 | 2,588,363 | -4.48(-1.40%) |
Jun 05, 2020 | 319.16 | 323.80 | 317.00 | 319.78 | 2,385,300 | +2.36(+0.74%) |
Jun 04, 2020 | 321.50 | 323.52 | 313.50 | 317.42 | 2,750,521 | -6.32(-1.95%) |
Jun 03, 2020 | 313.06 | 324.70 | 312.50 | 323.74 | 2,758,608 | +11.44(+3.66%) |
Jun 02, 2020 | 305.51 | 314.87 | 302.01 | 312.30 | 2,870,792 | +3.61(+1.17%) |