Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 300.21 | 300.94 | 295.03 | 296.98 | 575,117 | -3.60(-1.20%) |
Aug 28, 2020 | 306.00 | 306.24 | 299.80 | 300.58 | 418,700 | -5.06(-1.66%) |
Aug 27, 2020 | 300.27 | 310.35 | 299.26 | 305.64 | 739,035 | +4.94(+1.64%) |
Aug 26, 2020 | 294.12 | 301.93 | 291.23 | 300.70 | 673,756 | +4.02(+1.35%) |
Aug 25, 2020 | 296.03 | 297.27 | 289.52 | 296.68 | 580,511 | +1.60(+0.54%) |
Aug 24, 2020 | 297.31 | 303.35 | 293.13 | 295.08 | 624,263 | +0.79(+0.27%) |
Aug 21, 2020 | 296.27 | 299.84 | 293.63 | 294.29 | 464,000 | -2.96(-1.00%) |
Aug 20, 2020 | 300.00 | 302.10 | 295.23 | 297.25 | 449,256 | -4.26(-1.41%) |
Aug 19, 2020 | 307.48 | 308.45 | 301.07 | 301.51 | 398,169 | -4.56(-1.49%) |
Aug 18, 2020 | 310.87 | 311.00 | 304.58 | 306.07 | 431,192 | -3.45(-1.11%) |
Aug 17, 2020 | 310.67 | 314.89 | 308.82 | 309.52 | 590,215 | +2.56(+0.83%) |
Aug 14, 2020 | 311.01 | 312.89 | 305.71 | 306.96 | 334,200 | -5.26(-1.68%) |
Aug 13, 2020 | 308.56 | 316.28 | 306.99 | 312.22 | 443,622 | +4.24(+1.38%) |
Aug 12, 2020 | 306.27 | 309.75 | 303.88 | 307.98 | 360,573 | +3.85(+1.27%) |
Aug 11, 2020 | 304.95 | 311.43 | 302.60 | 304.13 | 699,917 | +1.23(+0.41%) |
Aug 10, 2020 | 305.37 | 307.21 | 298.86 | 302.90 | 552,023 | -2.91(-0.95%) |
Aug 07, 2020 | 301.10 | 309.10 | 299.99 | 305.81 | 818,500 | +4.01(+1.33%) |
Aug 06, 2020 | 294.52 | 301.90 | 292.34 | 301.80 | 633,236 | +3.29(+1.10%) |
Aug 05, 2020 | 289.70 | 299.66 | 287.23 | 298.51 | 719,783 | +10.24(+3.55%) |
Aug 04, 2020 | 286.65 | 289.29 | 279.83 | 288.27 | 824,792 | +0.91(+0.32%) |
Aug 03, 2020 | 296.01 | 297.75 | 287.00 | 287.36 | 627,369 | -6.46(-2.20%) |
Jul 31, 2020 | 297.43 | 297.60 | 288.53 | 293.82 | 579,000 | -2.31(-0.78%) |
Jul 30, 2020 | 296.83 | 296.83 | 289.73 | 296.13 | 755,174 | -4.11(-1.37%) |
Jul 29, 2020 | 299.07 | 306.49 | 299.07 | 300.24 | 816,884 | +1.13(+0.38%) |
Jul 28, 2020 | 307.87 | 308.47 | 299.06 | 299.11 | 448,265 | -9.64(-3.12%) |
Jul 27, 2020 | 296.40 | 309.46 | 294.57 | 308.75 | 649,259 | +10.61(+3.56%) |
Jul 24, 2020 | 298.06 | 303.30 | 293.93 | 298.14 | 796,500 | -0.91(-0.30%) |
Jul 23, 2020 | 305.50 | 314.40 | 296.73 | 299.05 | 2,345,107 | -18.92(-5.95%) |
Jul 22, 2020 | 315.00 | 319.50 | 312.49 | 317.97 | 837,002 | +2.64(+0.84%) |
Jul 21, 2020 | 316.12 | 319.20 | 312.19 | 315.33 | 694,089 | +2.36(+0.75%) |
Jul 20, 2020 | 310.47 | 315.46 | 309.04 | 312.97 | 931,147 | -9.33(-2.89%) |
Jul 17, 2020 | 312.83 | 326.36 | 310.33 | 322.30 | 1,002,700 | +13.30(+4.30%) |
Jul 16, 2020 | 308.81 | 313.77 | 305.87 | 309.00 | 666,111 | -5.30(-1.69%) |
Jul 15, 2020 | 303.52 | 321.49 | 302.00 | 314.30 | 1,864,705 | +14.68(+4.90%) |
Jul 14, 2020 | 269.04 | 299.96 | 267.63 | 299.62 | 1,601,038 | +29.38(+10.87%) |
Jul 13, 2020 | 274.93 | 279.46 | 269.45 | 270.24 | 647,879 | -3.05(-1.12%) |
Jul 10, 2020 | 273.60 | 274.00 | 269.93 | 273.29 | 764,100 | -0.79(-0.29%) |
Jul 09, 2020 | 278.67 | 279.81 | 268.77 | 274.08 | 592,355 | -4.31(-1.55%) |
Jul 08, 2020 | 274.35 | 279.29 | 272.25 | 278.39 | 551,639 | +3.68(+1.34%) |
Jul 07, 2020 | 281.88 | 284.49 | 274.41 | 274.71 | 449,367 | -7.73(-2.74%) |
Jul 06, 2020 | 284.15 | 288.13 | 279.94 | 282.44 | 787,739 | +2.51(+0.90%) |
Jul 02, 2020 | 279.15 | 285.60 | 276.65 | 279.93 | 696,200 | +6.09(+2.22%) |
Jul 01, 2020 | 275.95 | 280.61 | 272.56 | 273.84 | 690,276 | -0.60(-0.22%) |
Jun 30, 2020 | 266.67 | 275.81 | 264.37 | 274.44 | 862,486 | +7.96(+2.99%) |
Jun 29, 2020 | 265.34 | 268.00 | 259.16 | 266.48 | 595,216 | +3.34(+1.27%) |
Jun 26, 2020 | 258.03 | 265.90 | 254.69 | 263.14 | 1,452,500 | +5.71(+2.22%) |
Jun 25, 2020 | 255.44 | 258.31 | 251.11 | 257.43 | 693,027 | -0.22(-0.09%) |
Jun 24, 2020 | 261.97 | 265.57 | 253.29 | 257.65 | 988,771 | -9.76(-3.65%) |
Jun 23, 2020 | 263.11 | 268.88 | 262.96 | 267.41 | 735,456 | +6.91(+2.65%) |
Jun 22, 2020 | 261.85 | 262.43 | 255.79 | 260.50 | 641,516 | -0.41(-0.16%) |
Jun 19, 2020 | 269.06 | 271.06 | 257.05 | 260.91 | 1,062,400 | -3.70(-1.40%) |
Jun 18, 2020 | 261.09 | 268.00 | 258.39 | 264.61 | 774,800 | +2.40(+0.92%) |
Jun 17, 2020 | 269.10 | 269.10 | 261.12 | 262.21 | 499,561 | -2.58(-0.97%) |
Jun 16, 2020 | 268.23 | 273.83 | 260.02 | 264.79 | 804,450 | +5.99(+2.31%) |
Jun 15, 2020 | 244.96 | 259.83 | 241.57 | 258.80 | 738,422 | +7.40(+2.94%) |
Jun 12, 2020 | 250.64 | 257.34 | 243.94 | 251.40 | 1,305,800 | +13.12(+5.51%) |
Jun 11, 2020 | 251.77 | 255.00 | 237.24 | 238.28 | 1,583,244 | -29.28(-10.94%) |
Jun 10, 2020 | 280.00 | 283.91 | 266.61 | 267.56 | 1,277,892 | -12.15(-4.34%) |
Jun 09, 2020 | 286.00 | 287.51 | 279.42 | 279.71 | 1,316,405 | -10.04(-3.47%) |
Jun 08, 2020 | 286.31 | 292.04 | 285.21 | 289.75 | 1,205,842 | +1.54(+0.53%) |
Jun 05, 2020 | 267.85 | 288.88 | 267.05 | 288.21 | 1,900,200 | +28.14(+10.82%) |
Jun 04, 2020 | 268.11 | 271.00 | 258.83 | 260.07 | 913,919 | -8.28(-3.09%) |
Jun 03, 2020 | 265.00 | 272.94 | 263.13 | 268.35 | 877,620 | +4.56(+1.73%) |
Jun 02, 2020 | 253.09 | 263.83 | 251.00 | 263.79 | 1,248,553 | +13.24(+5.28%) |