Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 331.34 | 332.24 | 330.12 | 330.36 | 69,817,664 | -1.20(-0.36%) |
Aug 28, 2020 | 330.48 | 331.69 | 329.26 | 331.56 | 51,376,244 | +2.13(+0.65%) |
Aug 27, 2020 | 329.60 | 330.92 | 327.73 | 329.43 | 61,296,056 | +0.72(+0.22%) |
Aug 26, 2020 | 326.06 | 328.99 | 325.50 | 328.71 | 53,648,544 | +3.26(+1.00%) |
Aug 25, 2020 | 324.89 | 325.54 | 323.70 | 325.45 | 40,618,092 | +1.13(+0.35%) |
Aug 24, 2020 | 323.56 | 324.39 | 321.03 | 324.31 | 51,296,544 | +3.25(+1.01%) |
Aug 21, 2020 | 319.24 | 321.29 | 319.24 | 321.06 | 58,267,840 | +1.13(+0.35%) |
Aug 20, 2020 | 317.17 | 320.42 | 317.03 | 319.93 | 44,568,848 | +0.99(+0.31%) |
Aug 19, 2020 | 320.65 | 321.19 | 318.36 | 318.93 | 71,865,096 | -1.33(-0.42%) |
Aug 18, 2020 | 319.98 | 320.70 | 318.35 | 320.27 | 40,918,256 | +0.69(+0.22%) |
Aug 17, 2020 | 319.61 | 319.98 | 318.57 | 319.58 | 37,422,276 | +1.01(+0.32%) |
Aug 14, 2020 | 318.16 | 319.11 | 317.41 | 318.56 | 49,971,428 | +0.01(+0.00%) |
Aug 13, 2020 | 318.35 | 319.90 | 317.61 | 318.56 | 44,184,140 | -0.58(-0.18%) |
Aug 12, 2020 | 317.24 | 319.93 | 314.78 | 319.13 | 56,883,492 | +4.39(+1.39%) |
Aug 11, 2020 | 318.57 | 319.23 | 314.00 | 314.74 | 73,315,552 | -2.62(-0.83%) |
Aug 10, 2020 | 316.88 | 317.55 | 314.89 | 317.36 | 46,822,280 | +0.95(+0.30%) |
Aug 07, 2020 | 315.20 | 316.71 | 314.27 | 316.42 | 60,595,736 | +0.23(+0.07%) |
Aug 06, 2020 | 313.50 | 316.31 | 313.17 | 316.19 | 46,154,180 | +2.10(+0.67%) |
Aug 05, 2020 | 313.49 | 314.36 | 313.21 | 314.09 | 45,294,220 | +1.96(+0.63%) |
Aug 04, 2020 | 310.07 | 312.15 | 310.07 | 312.13 | 44,289,876 | +1.18(+0.38%) |
Aug 03, 2020 | 310.51 | 311.74 | 309.95 | 310.95 | 56,090,172 | +2.15(+0.70%) |
Jul 31, 2020 | 308.18 | 308.91 | 303.90 | 308.81 | 90,098,888 | +2.42(+0.79%) |
Jul 30, 2020 | 304.44 | 306.81 | 302.30 | 306.38 | 65,321,184 | -1.10(-0.36%) |
Jul 29, 2020 | 304.64 | 308.06 | 304.61 | 307.48 | 51,201,116 | +3.74(+1.23%) |
Jul 28, 2020 | 304.94 | 306.08 | 303.44 | 303.75 | 60,738,208 | -1.94(-0.63%) |
Jul 27, 2020 | 304.18 | 305.86 | 303.37 | 305.68 | 50,996,020 | +2.21(+0.73%) |
Jul 24, 2020 | 303.54 | 304.52 | 301.93 | 303.47 | 77,998,176 | -1.97(-0.64%) |
Jul 23, 2020 | 308.76 | 309.48 | 304.04 | 305.44 | 80,039,088 | -3.69(-1.19%) |
Jul 22, 2020 | 307.01 | 309.45 | 306.89 | 309.13 | 61,049,696 | +1.75(+0.57%) |
Jul 21, 2020 | 308.74 | 309.19 | 306.37 | 307.38 | 60,745,348 | +0.65(+0.21%) |
Jul 20, 2020 | 303.99 | 307.49 | 303.23 | 306.72 | 59,489,096 | +2.46(+0.81%) |
Jul 17, 2020 | 304.42 | 305.07 | 302.39 | 304.27 | 66,376,036 | +0.88(+0.29%) |
Jul 16, 2020 | 302.44 | 303.85 | 301.78 | 303.39 | 57,715,672 | -1.00(-0.33%) |
Jul 15, 2020 | 304.92 | 305.51 | 301.95 | 304.39 | 92,093,808 | +2.77(+0.92%) |
Jul 14, 2020 | 296.30 | 302.41 | 295.07 | 301.62 | 98,879,624 | +3.86(+1.30%) |
Jul 13, 2020 | 302.76 | 305.20 | 297.09 | 297.76 | 108,694,272 | -2.60(-0.87%) |
Jul 10, 2020 | 297.26 | 300.63 | 295.79 | 300.36 | 60,851,724 | +3.04(+1.02%) |
Jul 09, 2020 | 299.65 | 299.90 | 293.82 | 297.32 | 87,980,720 | -2.28(-0.76%) |
Jul 08, 2020 | 297.54 | 299.60 | 295.74 | 299.60 | 57,514,580 | +2.85(+0.96%) |
Jul 07, 2020 | 298.27 | 300.29 | 296.37 | 296.76 | 87,607,824 | -3.09(-1.03%) |
Jul 06, 2020 | 299.21 | 300.44 | 298.44 | 299.85 | 65,055,796 | +4.56(+1.54%) |
Jul 02, 2020 | 297.19 | 298.57 | 294.61 | 295.29 | 73,322,192 | +1.62(+0.55%) |
Jul 01, 2020 | 292.77 | 294.97 | 292.30 | 293.67 | 76,373,520 | +2.04(+0.70%) |
Jun 30, 2020 | 287.50 | 293.37 | 287.34 | 291.63 | 119,547,016 | +3.69(+1.28%) |
Jun 29, 2020 | 285.06 | 288.08 | 282.71 | 287.94 | 84,235,616 | +4.17(+1.47%) |
Jun 26, 2020 | 289.55 | 289.77 | 283.18 | 283.77 | 135,301,600 | -6.90(-2.38%) |
Jun 25, 2020 | 287.01 | 290.95 | 284.93 | 290.68 | 94,355,072 | +3.08(+1.07%) |
Jun 24, 2020 | 293.03 | 293.66 | 285.71 | 287.59 | 140,179,248 | -7.53(-2.55%) |
Jun 23, 2020 | 296.48 | 297.44 | 294.70 | 295.12 | 72,277,328 | +1.35(+0.46%) |
Jun 22, 2020 | 291.28 | 294.17 | 290.11 | 293.77 | 78,690,384 | +1.87(+0.64%) |
Jun 19, 2020 | 297.12 | 297.32 | 289.90 | 291.89 | 143,325,520 | -1.68(-0.57%) |
Jun 18, 2020 | 291.91 | 294.06 | 291.44 | 293.57 | 85,618,448 | +0.11(+0.04%) |
Jun 17, 2020 | 295.73 | 296.03 | 292.71 | 293.46 | 88,353,568 | -1.22(-0.42%) |
Jun 16, 2020 | 297.06 | 297.21 | 289.70 | 294.68 | 145,955,472 | +5.56(+1.92%) |
Jun 15, 2020 | 280.62 | 290.28 | 279.41 | 289.12 | 143,764,288 | +2.67(+0.93%) |
Jun 12, 2020 | 290.24 | 291.03 | 281.16 | 286.44 | 206,752,736 | +3.39(+1.20%) |
Jun 11, 2020 | 293.27 | 293.92 | 282.49 | 283.06 | 221,818,672 | -17.32(-5.76%) |
Jun 10, 2020 | 302.65 | 303.56 | 299.64 | 300.37 | 100,391,544 | -1.69(-0.56%) |
Jun 09, 2020 | 301.60 | 304.40 | 300.71 | 302.06 | 82,131,184 | -2.27(-0.75%) |
Jun 08, 2020 | 301.60 | 304.52 | 300.96 | 304.33 | 78,137,584 | +3.64(+1.21%) |
Jun 05, 2020 | 298.70 | 302.51 | 298.64 | 300.69 | 159,860,112 | +7.51(+2.56%) |
Jun 04, 2020 | 292.94 | 294.72 | 291.03 | 293.18 | 80,302,256 | -0.77(-0.26%) |
Jun 03, 2020 | 292.12 | 294.93 | 291.84 | 293.95 | 97,768,368 | +3.86(+1.33%) |
Jun 02, 2020 | 288.65 | 290.14 | 287.28 | 290.09 | 78,572,824 | +2.38(+0.83%) |