Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 293.47 | 298.36 | 292.64 | 294.63 | 420,375 | +2.66(+0.91%) |
Aug 28, 2020 | 294.00 | 301.76 | 290.51 | 291.97 | 365,200 | +0.92(+0.32%) |
Aug 27, 2020 | 299.09 | 299.09 | 286.00 | 291.05 | 466,750 | -5.88(-1.98%) |
Aug 26, 2020 | 295.45 | 304.28 | 291.33 | 296.93 | 634,752 | +4.14(+1.41%) |
Aug 25, 2020 | 278.95 | 295.90 | 276.79 | 292.79 | 851,556 | +13.55(+4.85%) |
Aug 24, 2020 | 289.50 | 291.66 | 275.59 | 279.24 | 541,309 | -5.16(-1.81%) |
Aug 21, 2020 | 294.00 | 295.79 | 281.34 | 284.40 | 580,100 | -10.07(-3.42%) |
Aug 20, 2020 | 284.44 | 295.32 | 283.39 | 294.47 | 527,060 | +8.86(+3.10%) |
Aug 19, 2020 | 287.80 | 291.98 | 281.20 | 285.61 | 459,965 | -1.19(-0.41%) |
Aug 18, 2020 | 285.35 | 287.15 | 280.56 | 286.80 | 475,624 | +4.11(+1.45%) |
Aug 17, 2020 | 282.48 | 284.57 | 277.79 | 282.69 | 480,399 | +5.01(+1.80%) |
Aug 14, 2020 | 280.00 | 280.21 | 273.26 | 277.68 | 630,600 | -0.79(-0.28%) |
Aug 13, 2020 | 276.00 | 281.34 | 270.58 | 278.47 | 758,272 | +6.67(+2.45%) |
Aug 12, 2020 | 270.81 | 285.18 | 268.00 | 271.80 | 1,002,194 | +3.21(+1.20%) |
Aug 11, 2020 | 276.51 | 276.98 | 264.72 | 268.59 | 1,997,789 | -9.35(-3.36%) |
Aug 10, 2020 | 301.04 | 301.05 | 276.11 | 277.94 | 1,959,877 | -13.66(-4.68%) |
Aug 07, 2020 | 315.00 | 316.22 | 290.82 | 291.60 | 1,441,600 | -16.38(-5.32%) |
Aug 06, 2020 | 266.81 | 319.34 | 265.00 | 307.98 | 4,195,557 | -1.61(-0.52%) |
Aug 05, 2020 | 304.89 | 316.07 | 298.74 | 309.59 | 1,036,883 | +5.04(+1.65%) |
Aug 04, 2020 | 305.85 | 307.89 | 297.44 | 304.55 | 560,585 | +2.02(+0.67%) |
Aug 03, 2020 | 294.77 | 304.70 | 294.49 | 302.53 | 794,295 | +12.05(+4.15%) |
Jul 31, 2020 | 291.18 | 291.18 | 282.23 | 290.48 | 422,500 | +5.56(+1.95%) |
Jul 30, 2020 | 274.01 | 288.28 | 272.15 | 284.92 | 397,554 | +5.54(+1.98%) |
Jul 29, 2020 | 276.55 | 286.47 | 276.02 | 279.38 | 531,973 | +9.67(+3.59%) |
Jul 28, 2020 | 270.21 | 273.92 | 268.25 | 269.71 | 268,265 | -2.76(-1.01%) |
Jul 27, 2020 | 269.76 | 274.46 | 266.01 | 272.47 | 303,486 | +5.00(+1.87%) |
Jul 24, 2020 | 263.66 | 271.45 | 257.02 | 267.47 | 324,600 | -2.28(-0.85%) |
Jul 23, 2020 | 274.78 | 277.93 | 266.11 | 269.75 | 438,620 | -3.80(-1.39%) |
Jul 22, 2020 | 276.00 | 281.49 | 270.42 | 273.55 | 344,572 | -2.14(-0.78%) |
Jul 21, 2020 | 285.00 | 286.25 | 272.54 | 275.69 | 418,712 | -6.49(-2.30%) |
Jul 20, 2020 | 272.15 | 284.09 | 271.24 | 282.18 | 602,451 | +11.88(+4.40%) |
Jul 17, 2020 | 272.00 | 274.28 | 267.13 | 270.30 | 799,800 | -1.12(-0.41%) |
Jul 16, 2020 | 272.54 | 276.94 | 268.16 | 271.42 | 468,927 | -2.26(-0.83%) |
Jul 15, 2020 | 279.35 | 279.78 | 268.22 | 273.68 | 570,174 | -6.14(-2.19%) |
Jul 14, 2020 | 279.62 | 285.96 | 271.01 | 279.82 | 1,253,050 | -1.18(-0.42%) |
Jul 13, 2020 | 298.75 | 299.83 | 277.60 | 281.00 | 1,048,179 | -13.23(-4.50%) |
Jul 10, 2020 | 297.09 | 298.88 | 287.85 | 294.23 | 637,000 | -2.48(-0.84%) |
Jul 09, 2020 | 298.99 | 299.80 | 290.22 | 296.71 | 707,566 | +4.59(+1.57%) |
Jul 08, 2020 | 289.90 | 297.21 | 285.11 | 292.12 | 944,281 | +9.31(+3.29%) |
Jul 07, 2020 | 277.16 | 284.39 | 275.02 | 282.81 | 815,130 | +6.25(+2.26%) |
Jul 06, 2020 | 277.26 | 288.91 | 272.80 | 276.56 | 1,407,551 | +3.71(+1.36%) |
Jul 02, 2020 | 270.97 | 274.99 | 266.06 | 272.85 | 834,800 | +7.08(+2.66%) |
Jul 01, 2020 | 258.41 | 266.99 | 254.68 | 265.77 | 752,171 | +9.55(+3.73%) |
Jun 30, 2020 | 251.12 | 256.87 | 249.21 | 256.22 | 439,258 | +6.52(+2.61%) |
Jun 29, 2020 | 252.47 | 253.09 | 241.61 | 249.70 | 595,029 | -2.13(-0.85%) |
Jun 26, 2020 | 254.32 | 254.50 | 244.29 | 251.83 | 952,100 | -1.87(-0.74%) |
Jun 25, 2020 | 237.69 | 253.92 | 237.05 | 253.70 | 1,289,583 | +12.42(+5.15%) |
Jun 24, 2020 | 243.25 | 250.95 | 231.75 | 241.28 | 1,332,620 | -2.04(-0.84%) |
Jun 23, 2020 | 245.78 | 246.94 | 238.81 | 243.32 | 639,990 | -0.53(-0.22%) |
Jun 22, 2020 | 239.84 | 245.57 | 238.01 | 243.85 | 500,526 | +7.00(+2.96%) |
Jun 19, 2020 | 234.79 | 241.11 | 232.09 | 236.85 | 892,200 | +4.97(+2.14%) |
Jun 18, 2020 | 226.51 | 232.90 | 224.66 | 231.88 | 726,010 | +3.51(+1.54%) |
Jun 17, 2020 | 222.37 | 228.79 | 222.37 | 228.37 | 574,869 | +6.99(+3.16%) |
Jun 16, 2020 | 225.32 | 225.73 | 218.61 | 221.38 | 464,365 | +0.18(+0.08%) |
Jun 15, 2020 | 212.92 | 223.97 | 212.92 | 221.20 | 486,714 | +5.14(+2.38%) |
Jun 12, 2020 | 216.58 | 218.99 | 209.00 | 216.06 | 554,400 | +0.15(+0.07%) |
Jun 11, 2020 | 210.99 | 220.86 | 209.96 | 215.91 | 761,129 | -5.67(-2.56%) |
Jun 10, 2020 | 220.00 | 223.34 | 216.95 | 221.58 | 636,372 | +5.71(+2.65%) |
Jun 09, 2020 | 218.83 | 223.76 | 215.17 | 215.87 | 736,949 | +0.64(+0.30%) |
Jun 08, 2020 | 212.38 | 216.80 | 208.51 | 215.23 | 559,141 | +1.94(+0.91%) |
Jun 05, 2020 | 217.45 | 219.98 | 209.06 | 213.29 | 1,058,500 | -6.46(-2.94%) |
Jun 04, 2020 | 225.18 | 230.47 | 216.30 | 219.75 | 747,009 | -8.07(-3.54%) |
Jun 03, 2020 | 227.52 | 230.46 | 224.40 | 227.82 | 606,188 | -0.37(-0.16%) |
Jun 02, 2020 | 221.50 | 231.36 | 220.45 | 228.19 | 989,811 | +7.22(+3.27%) |