Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 419.09 | 420.35 | 416.37 | 418.15 | 381,958 | -2.93(-0.70%) |
Aug 28, 2020 | 419.47 | 421.39 | 416.96 | 421.07 | 262,762 | +2.07(+0.50%) |
Aug 27, 2020 | 424.27 | 424.37 | 418.41 | 419.00 | 368,913 | -4.29(-1.01%) |
Aug 26, 2020 | 420.26 | 423.85 | 418.53 | 423.29 | 396,016 | +1.14(+0.27%) |
Aug 25, 2020 | 424.64 | 428.00 | 422.14 | 422.14 | 340,790 | -0.88(-0.21%) |
Aug 24, 2020 | 424.47 | 427.68 | 420.30 | 423.02 | 308,304 | +0.18(+0.04%) |
Aug 21, 2020 | 425.33 | 425.69 | 420.16 | 422.85 | 654,657 | -2.75(-0.65%) |
Aug 20, 2020 | 424.03 | 427.94 | 422.86 | 425.60 | 461,092 | +0.36(+0.09%) |
Aug 19, 2020 | 431.12 | 431.87 | 425.17 | 425.23 | 483,996 | -4.47(-1.04%) |
Aug 18, 2020 | 434.11 | 434.60 | 428.12 | 429.71 | 541,123 | -1.93(-0.45%) |
Aug 17, 2020 | 437.29 | 440.46 | 430.22 | 431.64 | 626,851 | -3.89(-0.89%) |
Aug 14, 2020 | 442.73 | 444.12 | 434.14 | 435.53 | 483,739 | -8.06(-1.82%) |
Aug 13, 2020 | 435.33 | 446.07 | 435.33 | 443.59 | 659,353 | +6.34(+1.45%) |
Aug 12, 2020 | 427.66 | 440.27 | 427.11 | 437.24 | 427,677 | +11.74(+2.76%) |
Aug 11, 2020 | 433.27 | 436.30 | 424.77 | 425.51 | 590,557 | -6.47(-1.50%) |
Aug 10, 2020 | 432.02 | 434.66 | 429.72 | 431.98 | 466,678 | +0.41(+0.10%) |
Aug 07, 2020 | 428.49 | 432.20 | 426.27 | 431.57 | 251,422 | +3.84(+0.90%) |
Aug 06, 2020 | 425.50 | 428.53 | 422.63 | 427.73 | 264,009 | +1.72(+0.40%) |
Aug 05, 2020 | 427.17 | 429.51 | 424.82 | 426.01 | 302,703 | +1.77(+0.42%) |
Aug 04, 2020 | 422.89 | 426.12 | 422.07 | 424.24 | 367,762 | -1.75(-0.41%) |
Aug 03, 2020 | 425.34 | 432.04 | 422.17 | 425.99 | 368,101 | +2.69(+0.64%) |
Jul 31, 2020 | 422.26 | 424.40 | 417.21 | 423.30 | 450,332 | -0.34(-0.08%) |
Jul 30, 2020 | 423.83 | 425.35 | 415.27 | 423.64 | 391,071 | -4.27(-1.00%) |
Jul 29, 2020 | 414.80 | 429.48 | 414.74 | 427.91 | 653,892 | +13.77(+3.33%) |
Jul 28, 2020 | 416.39 | 431.70 | 414.10 | 414.13 | 712,643 | +2.34(+0.57%) |
Jul 27, 2020 | 407.66 | 415.73 | 406.20 | 411.80 | 476,792 | +5.31(+1.31%) |
Jul 24, 2020 | 409.49 | 410.19 | 403.90 | 406.48 | 435,519 | -4.90(-1.19%) |
Jul 23, 2020 | 409.57 | 416.51 | 409.57 | 411.38 | 573,198 | +2.01(+0.49%) |
Jul 22, 2020 | 408.00 | 413.35 | 406.83 | 409.38 | 344,466 | +2.56(+0.63%) |
Jul 21, 2020 | 407.19 | 411.33 | 403.22 | 406.81 | 323,283 | +0.37(+0.09%) |
Jul 20, 2020 | 400.58 | 407.43 | 400.33 | 406.44 | 485,050 | +6.04(+1.51%) |
Jul 17, 2020 | 399.14 | 402.97 | 397.74 | 400.40 | 369,930 | +3.54(+0.89%) |
Jul 16, 2020 | 392.35 | 397.32 | 390.80 | 396.86 | 500,885 | +5.63(+1.44%) |
Jul 15, 2020 | 395.38 | 395.57 | 389.88 | 391.23 | 489,784 | +2.95(+0.76%) |
Jul 14, 2020 | 378.30 | 388.98 | 378.30 | 388.28 | 329,112 | +10.21(+2.70%) |
Jul 13, 2020 | 385.64 | 386.89 | 378.00 | 378.07 | 448,800 | -5.56(-1.45%) |
Jul 10, 2020 | 386.09 | 387.76 | 380.23 | 383.63 | 408,139 | -2.94(-0.76%) |
Jul 09, 2020 | 388.21 | 392.16 | 383.61 | 386.57 | 611,467 | -2.43(-0.62%) |
Jul 08, 2020 | 382.11 | 389.18 | 382.11 | 389.00 | 395,614 | +6.78(+1.77%) |
Jul 07, 2020 | 383.12 | 385.88 | 381.96 | 382.21 | 444,398 | -2.15(-0.56%) |
Jul 06, 2020 | 386.99 | 387.46 | 383.06 | 384.37 | 450,097 | +1.97(+0.52%) |
Jul 02, 2020 | 385.43 | 387.85 | 381.69 | 382.39 | 494,498 | +1.45(+0.38%) |
Jul 01, 2020 | 382.83 | 384.52 | 378.22 | 380.94 | 508,824 | +1.40(+0.37%) |
Jun 30, 2020 | 376.56 | 381.60 | 374.87 | 379.55 | 969,065 | +2.56(+0.68%) |
Jun 29, 2020 | 381.67 | 381.67 | 373.57 | 376.99 | 597,259 | -1.53(-0.41%) |
Jun 26, 2020 | 383.88 | 384.45 | 375.15 | 378.52 | 762,206 | -6.00(-1.56%) |
Jun 25, 2020 | 378.12 | 384.78 | 372.76 | 384.52 | 420,405 | +6.28(+1.66%) |
Jun 24, 2020 | 384.90 | 389.71 | 373.97 | 378.25 | 603,855 | -10.27(-2.64%) |
Jun 23, 2020 | 392.19 | 393.95 | 387.99 | 388.52 | 394,582 | -2.54(-0.65%) |
Jun 22, 2020 | 384.12 | 391.76 | 380.64 | 391.06 | 422,578 | +9.27(+2.43%) |
Jun 19, 2020 | 397.73 | 397.73 | 381.16 | 381.79 | 1,168,014 | -11.31(-2.88%) |
Jun 18, 2020 | 391.67 | 395.44 | 389.65 | 393.11 | 267,162 | -0.10(-0.02%) |
Jun 17, 2020 | 392.84 | 395.92 | 387.68 | 393.20 | 395,467 | +3.50(+0.90%) |
Jun 16, 2020 | 394.72 | 396.56 | 383.67 | 389.70 | 495,457 | +4.51(+1.17%) |
Jun 15, 2020 | 373.73 | 388.39 | 372.43 | 385.20 | 454,843 | +4.14(+1.09%) |
Jun 12, 2020 | 392.16 | 393.04 | 373.65 | 381.06 | 770,083 | -2.43(-0.63%) |
Jun 11, 2020 | 384.49 | 392.21 | 381.70 | 383.50 | 923,957 | -8.72(-2.22%) |
Jun 10, 2020 | 395.55 | 396.01 | 388.57 | 392.21 | 502,409 | -0.89(-0.23%) |
Jun 09, 2020 | 389.03 | 396.99 | 385.26 | 393.11 | 659,942 | +0.23(+0.06%) |
Jun 08, 2020 | 395.18 | 397.66 | 389.67 | 392.88 | 714,019 | -3.84(-0.97%) |
Jun 05, 2020 | 399.82 | 401.20 | 392.69 | 396.72 | 675,562 | +3.51(+0.89%) |
Jun 04, 2020 | 388.53 | 395.56 | 386.13 | 393.21 | 447,956 | +0.75(+0.19%) |
Jun 03, 2020 | 391.02 | 395.16 | 387.01 | 392.46 | 512,246 | +5.72(+1.48%) |
Jun 02, 2020 | 380.93 | 387.72 | 380.62 | 386.74 | 366,943 | +7.67(+2.02%) |