Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 488.25 | 490.00 | 480.99 | 482.02 | 1,390,653 | -5.85(-1.20%) |
Aug 28, 2020 | 485.00 | 494.00 | 484.40 | 487.87 | 1,061,300 | +7.32(+1.52%) |
Aug 27, 2020 | 485.00 | 485.10 | 474.50 | 480.55 | 1,520,824 | -7.15(-1.47%) |
Aug 26, 2020 | 465.00 | 488.58 | 464.10 | 487.70 | 2,199,305 | +29.77(+6.50%) |
Aug 25, 2020 | 450.00 | 458.88 | 445.74 | 457.93 | 1,164,327 | +9.83(+2.19%) |
Aug 24, 2020 | 453.05 | 458.64 | 445.00 | 448.10 | 2,356,890 | -1.32(-0.29%) |
Aug 21, 2020 | 452.78 | 453.99 | 446.18 | 449.42 | 2,339,200 | -3.92(-0.86%) |
Aug 20, 2020 | 435.42 | 454.73 | 433.36 | 453.34 | 2,717,954 | +16.21(+3.71%) |
Aug 19, 2020 | 438.00 | 443.64 | 432.10 | 437.13 | 1,964,833 | -0.45(-0.10%) |
Aug 18, 2020 | 441.72 | 444.36 | 435.30 | 437.58 | 2,271,876 | -4.79(-1.08%) |
Aug 17, 2020 | 436.98 | 445.15 | 436.98 | 442.37 | 1,969,884 | +6.64(+1.52%) |
Aug 14, 2020 | 438.36 | 442.89 | 434.32 | 435.73 | 1,252,300 | -2.69(-0.61%) |
Aug 13, 2020 | 427.86 | 439.81 | 426.71 | 438.42 | 1,700,004 | +11.29(+2.64%) |
Aug 12, 2020 | 425.14 | 431.43 | 423.05 | 427.13 | 1,619,849 | +5.77(+1.37%) |
Aug 11, 2020 | 434.35 | 434.99 | 418.53 | 421.36 | 1,638,527 | -17.32(-3.95%) |
Aug 10, 2020 | 430.44 | 439.13 | 422.17 | 438.68 | 2,724,400 | +7.47(+1.73%) |
Aug 07, 2020 | 432.04 | 439.29 | 423.71 | 431.21 | 2,459,600 | +0.88(+0.20%) |
Aug 06, 2020 | 437.88 | 439.57 | 425.33 | 430.33 | 2,230,886 | -5.41(-1.24%) |
Aug 05, 2020 | 440.00 | 441.05 | 435.33 | 435.74 | 1,018,614 | -2.41(-0.55%) |
Aug 04, 2020 | 437.42 | 442.49 | 433.87 | 438.15 | 1,140,831 | -1.81(-0.41%) |
Aug 03, 2020 | 443.72 | 444.79 | 431.16 | 439.96 | 1,801,708 | +0.76(+0.17%) |
Jul 31, 2020 | 436.99 | 439.20 | 428.32 | 439.20 | 1,745,800 | +7.80(+1.81%) |
Jul 30, 2020 | 432.72 | 438.60 | 421.33 | 431.40 | 3,142,482 | -14.31(-3.21%) |
Jul 29, 2020 | 442.57 | 446.51 | 437.87 | 445.71 | 2,253,339 | +10.67(+2.45%) |
Jul 28, 2020 | 435.00 | 442.58 | 431.00 | 435.04 | 1,037,620 | +1.23(+0.28%) |
Jul 27, 2020 | 430.00 | 436.16 | 426.01 | 433.81 | 985,024 | +8.62(+2.03%) |
Jul 24, 2020 | 420.28 | 430.31 | 414.60 | 425.19 | 1,003,800 | -5.66(-1.31%) |
Jul 23, 2020 | 441.10 | 448.34 | 428.62 | 430.85 | 1,324,340 | -10.75(-2.43%) |
Jul 22, 2020 | 440.00 | 443.96 | 434.31 | 441.60 | 872,777 | +4.38(+1.00%) |
Jul 21, 2020 | 447.23 | 447.47 | 434.18 | 437.22 | 1,600,525 | -12.05(-2.68%) |
Jul 20, 2020 | 425.00 | 454.70 | 424.54 | 449.27 | 3,131,575 | +27.46(+6.51%) |
Jul 17, 2020 | 415.75 | 423.40 | 411.45 | 421.81 | 1,099,500 | +7.93(+1.92%) |
Jul 16, 2020 | 416.06 | 418.26 | 404.49 | 413.88 | 1,446,159 | -9.68(-2.29%) |
Jul 15, 2020 | 422.89 | 425.96 | 415.74 | 423.56 | 2,117,999 | +10.33(+2.50%) |
Jul 14, 2020 | 400.00 | 413.81 | 390.84 | 413.23 | 1,781,626 | +11.36(+2.83%) |
Jul 13, 2020 | 425.00 | 427.78 | 399.47 | 401.87 | 1,622,717 | -21.04(-4.98%) |
Jul 10, 2020 | 426.50 | 427.78 | 419.46 | 422.91 | 1,482,500 | -3.46(-0.81%) |
Jul 09, 2020 | 428.00 | 430.83 | 415.60 | 426.37 | 1,406,900 | +1.17(+0.28%) |
Jul 08, 2020 | 416.80 | 426.78 | 415.50 | 425.20 | 1,516,160 | +13.46(+3.27%) |
Jul 07, 2020 | 416.44 | 421.23 | 410.97 | 411.74 | 1,313,460 | -4.70(-1.13%) |
Jul 06, 2020 | 419.29 | 425.00 | 412.15 | 416.44 | 1,774,692 | +2.23(+0.54%) |
Jul 02, 2020 | 421.31 | 424.84 | 412.69 | 414.21 | 1,385,600 | -2.58(-0.62%) |
Jul 01, 2020 | 405.38 | 417.61 | 403.50 | 416.79 | 1,794,278 | +11.73(+2.90%) |
Jun 30, 2020 | 394.88 | 406.17 | 394.00 | 405.06 | 1,760,622 | +10.51(+2.66%) |
Jun 29, 2020 | 401.48 | 402.99 | 385.50 | 394.55 | 1,388,682 | -5.42(-1.36%) |
Jun 26, 2020 | 401.83 | 402.84 | 391.08 | 399.97 | 2,013,100 | -1.67(-0.42%) |
Jun 25, 2020 | 391.71 | 401.69 | 385.66 | 401.64 | 1,295,412 | +8.71(+2.22%) |
Jun 24, 2020 | 399.78 | 405.24 | 388.87 | 392.93 | 1,450,226 | -8.01(-2.00%) |
Jun 23, 2020 | 408.00 | 409.80 | 397.38 | 400.94 | 1,671,585 | -1.88(-0.47%) |
Jun 22, 2020 | 396.42 | 403.22 | 391.85 | 402.82 | 1,568,832 | +2.95(+0.74%) |
Jun 19, 2020 | 406.25 | 407.99 | 398.44 | 399.87 | 2,304,900 | -1.16(-0.29%) |
Jun 18, 2020 | 402.26 | 404.49 | 396.10 | 401.03 | 1,320,546 | +0.38(+0.09%) |
Jun 17, 2020 | 400.01 | 407.59 | 398.05 | 400.65 | 1,562,431 | +2.19(+0.55%) |
Jun 16, 2020 | 400.00 | 402.87 | 389.19 | 398.46 | 1,743,851 | +5.96(+1.52%) |
Jun 15, 2020 | 378.20 | 393.98 | 375.37 | 392.50 | 1,436,901 | +7.37(+1.91%) |
Jun 12, 2020 | 387.62 | 392.38 | 377.76 | 385.13 | 1,556,600 | +10.08(+2.69%) |
Jun 11, 2020 | 393.83 | 397.46 | 372.87 | 375.05 | 2,924,720 | -26.61(-6.63%) |
Jun 10, 2020 | 392.34 | 405.53 | 392.34 | 401.66 | 2,004,955 | +12.83(+3.30%) |
Jun 09, 2020 | 390.98 | 398.00 | 385.49 | 388.83 | 1,689,527 | +2.19(+0.57%) |
Jun 08, 2020 | 386.58 | 388.77 | 375.68 | 386.64 | 1,512,745 | -3.82(-0.98%) |
Jun 05, 2020 | 370.00 | 390.68 | 367.03 | 390.46 | 2,455,400 | +13.51(+3.58%) |
Jun 04, 2020 | 385.69 | 389.70 | 372.42 | 376.95 | 2,085,972 | -11.14(-2.87%) |
Jun 03, 2020 | 389.99 | 393.11 | 381.10 | 388.09 | 1,400,831 | -4.81(-1.22%) |
Jun 02, 2020 | 384.45 | 392.90 | 375.44 | 392.90 | 2,023,275 | +9.53(+2.49%) |