Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 548.60 | 550.02 | 540.54 | 541.01 | 638,900 | -6.25(-1.14%) |
Aug 28, 2020 | 542.31 | 547.50 | 539.10 | 547.27 | 478,853 | +5.54(+1.02%) |
Aug 27, 2020 | 539.88 | 545.30 | 539.01 | 541.73 | 471,058 | +2.62(+0.49%) |
Aug 26, 2020 | 538.53 | 542.39 | 535.29 | 539.11 | 593,252 | +0.87(+0.16%) |
Aug 25, 2020 | 541.25 | 541.39 | 537.31 | 538.25 | 409,978 | -0.27(-0.05%) |
Aug 24, 2020 | 534.81 | 538.74 | 532.00 | 538.52 | 419,143 | +6.75(+1.27%) |
Aug 21, 2020 | 533.02 | 535.38 | 529.85 | 531.77 | 459,523 | +0.62(+0.12%) |
Aug 20, 2020 | 532.54 | 535.62 | 529.04 | 531.15 | 606,716 | -5.82(-1.08%) |
Aug 19, 2020 | 539.32 | 542.25 | 536.11 | 536.97 | 459,854 | +0.49(+0.09%) |
Aug 18, 2020 | 538.19 | 541.53 | 536.11 | 536.48 | 501,047 | -2.57(-0.48%) |
Aug 17, 2020 | 538.05 | 542.25 | 535.28 | 539.05 | 451,526 | +3.25(+0.61%) |
Aug 14, 2020 | 535.93 | 539.44 | 531.79 | 535.80 | 347,717 | -1.00(-0.19%) |
Aug 13, 2020 | 534.21 | 542.03 | 534.21 | 536.80 | 395,060 | -0.62(-0.12%) |
Aug 12, 2020 | 539.15 | 551.51 | 532.10 | 537.42 | 672,413 | +3.28(+0.61%) |
Aug 11, 2020 | 532.92 | 543.13 | 531.13 | 534.14 | 633,517 | +5.86(+1.11%) |
Aug 10, 2020 | 533.75 | 534.61 | 527.79 | 528.28 | 511,472 | -7.27(-1.36%) |
Aug 07, 2020 | 530.53 | 535.69 | 527.57 | 535.55 | 516,085 | +5.43(+1.02%) |
Aug 06, 2020 | 528.06 | 531.14 | 523.60 | 530.12 | 499,707 | +0.07(+0.01%) |
Aug 05, 2020 | 525.10 | 532.57 | 521.93 | 530.05 | 511,623 | +10.12(+1.95%) |
Aug 04, 2020 | 522.31 | 524.17 | 517.11 | 519.94 | 563,550 | -8.11(-1.54%) |
Aug 03, 2020 | 527.50 | 531.33 | 525.65 | 528.05 | 545,197 | +4.50(+0.86%) |
Jul 31, 2020 | 521.11 | 523.83 | 515.97 | 523.55 | 412,846 | +1.75(+0.33%) |
Jul 30, 2020 | 518.36 | 521.80 | 513.53 | 521.80 | 374,736 | -4.11(-0.78%) |
Jul 29, 2020 | 518.76 | 528.29 | 518.76 | 525.91 | 796,064 | +6.28(+1.21%) |
Jul 28, 2020 | 521.63 | 522.80 | 518.08 | 519.63 | 536,931 | -4.22(-0.80%) |
Jul 27, 2020 | 517.83 | 526.52 | 514.75 | 523.84 | 679,242 | +4.29(+0.83%) |
Jul 24, 2020 | 526.27 | 526.27 | 516.86 | 519.55 | 463,038 | -6.86(-1.30%) |
Jul 23, 2020 | 528.38 | 532.69 | 523.74 | 526.41 | 498,220 | -4.00(-0.75%) |
Jul 22, 2020 | 528.39 | 534.12 | 526.26 | 530.41 | 505,761 | +2.31(+0.44%) |
Jul 21, 2020 | 532.42 | 532.42 | 526.54 | 528.10 | 574,471 | +0.36(+0.07%) |
Jul 20, 2020 | 528.29 | 532.65 | 525.48 | 527.73 | 776,169 | -7.39(-1.38%) |
Jul 17, 2020 | 526.59 | 539.46 | 521.40 | 535.12 | 1,264,788 | +18.90(+3.66%) |
Jul 16, 2020 | 514.71 | 518.77 | 512.73 | 516.22 | 801,198 | -1.48(-0.29%) |
Jul 15, 2020 | 521.07 | 521.72 | 510.10 | 517.71 | 843,081 | +6.61(+1.29%) |
Jul 14, 2020 | 503.29 | 512.17 | 502.11 | 511.10 | 622,549 | +7.99(+1.59%) |
Jul 13, 2020 | 508.25 | 514.65 | 502.60 | 503.11 | 863,695 | -1.38(-0.27%) |
Jul 10, 2020 | 501.26 | 506.17 | 497.85 | 504.49 | 537,502 | +4.22(+0.84%) |
Jul 09, 2020 | 504.84 | 507.58 | 495.55 | 500.27 | 508,166 | -7.44(-1.47%) |
Jul 08, 2020 | 501.70 | 509.83 | 500.31 | 507.71 | 478,572 | +7.63(+1.53%) |
Jul 07, 2020 | 503.85 | 510.31 | 500.01 | 500.08 | 612,099 | -7.58(-1.49%) |
Jul 06, 2020 | 509.88 | 513.89 | 507.24 | 507.65 | 772,222 | +5.26(+1.05%) |
Jul 02, 2020 | 505.77 | 510.39 | 499.52 | 502.39 | 814,819 | +6.78(+1.37%) |
Jul 01, 2020 | 495.58 | 497.58 | 489.36 | 495.61 | 602,833 | +0.21(+0.04%) |
Jun 30, 2020 | 486.18 | 497.12 | 486.18 | 495.40 | 1,171,972 | +10.22(+2.11%) |
Jun 29, 2020 | 491.67 | 492.19 | 483.47 | 485.18 | 850,476 | -1.80(-0.37%) |
Jun 26, 2020 | 493.60 | 495.70 | 481.32 | 486.99 | 1,282,470 | -11.04(-2.22%) |
Jun 25, 2020 | 489.64 | 501.14 | 485.07 | 498.02 | 784,102 | +7.65(+1.56%) |
Jun 24, 2020 | 499.55 | 502.51 | 488.25 | 490.37 | 954,153 | -14.64(-2.90%) |
Jun 23, 2020 | 509.88 | 511.70 | 503.70 | 505.01 | 665,477 | +1.31(+0.26%) |
Jun 22, 2020 | 501.48 | 508.58 | 499.50 | 503.70 | 525,641 | -1.97(-0.39%) |
Jun 19, 2020 | 516.24 | 516.24 | 497.91 | 505.67 | 2,059,289 | -1.28(-0.25%) |
Jun 18, 2020 | 500.66 | 508.38 | 499.44 | 506.94 | 584,040 | +1.40(+0.28%) |
Jun 17, 2020 | 505.30 | 511.25 | 503.33 | 505.54 | 773,828 | +4.40(+0.88%) |
Jun 16, 2020 | 508.88 | 508.88 | 491.08 | 501.14 | 908,155 | +6.71(+1.36%) |
Jun 15, 2020 | 471.85 | 500.41 | 469.57 | 494.43 | 1,365,134 | +14.56(+3.03%) |
Jun 12, 2020 | 490.22 | 490.88 | 469.91 | 479.87 | 1,170,225 | +1.67(+0.35%) |
Jun 11, 2020 | 495.38 | 499.57 | 474.50 | 478.21 | 1,373,787 | -29.91(-5.89%) |
Jun 10, 2020 | 509.38 | 516.79 | 505.91 | 508.12 | 856,217 | +0.00(+0.00%) |
Jun 09, 2020 | 498.93 | 512.16 | 498.00 | 508.12 | 935,654 | +0.66(+0.13%) |
Jun 08, 2020 | 507.35 | 511.64 | 501.28 | 507.45 | 1,244,854 | +0.73(+0.14%) |
Jun 05, 2020 | 508.06 | 511.79 | 502.25 | 506.73 | 1,579,337 | +9.41(+1.89%) |
Jun 04, 2020 | 493.43 | 499.08 | 491.67 | 497.31 | 1,003,219 | +1.92(+0.39%) |
Jun 03, 2020 | 497.46 | 499.22 | 490.96 | 495.39 | 1,184,618 | +5.76(+1.18%) |
Jun 02, 2020 | 492.39 | 495.44 | 487.00 | 489.63 | 936,525 | +2.81(+0.58%) |