Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 296.32 | 302.31 | 296.10 | 296.13 | 613,492 | -0.38(-0.13%) |
Aug 28, 2020 | 291.66 | 298.29 | 291.47 | 296.50 | 320,566 | +6.76(+2.33%) |
Aug 27, 2020 | 292.38 | 295.21 | 287.84 | 289.74 | 376,980 | -2.81(-0.96%) |
Aug 26, 2020 | 286.35 | 296.72 | 286.07 | 292.55 | 404,850 | +8.47(+2.98%) |
Aug 25, 2020 | 281.18 | 284.78 | 280.22 | 284.07 | 345,583 | +2.81(+1.00%) |
Aug 24, 2020 | 286.43 | 286.77 | 279.93 | 281.27 | 304,192 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,228 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.18 | 286.80 | 290.17 | 432,356 | +0.43(+0.15%) |
Aug 19, 2020 | 289.74 | 291.86 | 284.11 | 289.74 | 398,145 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.71 | 287.89 | 289.06 | 405,749 | -6.67(-2.25%) |
Aug 17, 2020 | 302.89 | 303.90 | 295.47 | 295.72 | 421,519 | -3.97(-1.33%) |
Aug 14, 2020 | 300.79 | 305.89 | 297.30 | 299.70 | 725,774 | +1.18(+0.39%) |
Aug 13, 2020 | 284.86 | 302.46 | 284.86 | 298.52 | 503,914 | +14.02(+4.93%) |
Aug 12, 2020 | 283.75 | 287.06 | 282.21 | 284.50 | 345,777 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.53 | 279.49 | 282.31 | 469,858 | -3.91(-1.36%) |
Aug 10, 2020 | 291.89 | 291.89 | 278.86 | 286.22 | 677,032 | -7.14(-2.43%) |
Aug 07, 2020 | 294.30 | 297.91 | 289.43 | 293.36 | 749,539 | -1.98(-0.67%) |
Aug 06, 2020 | 293.37 | 299.12 | 286.08 | 295.34 | 671,278 | -3.35(-1.12%) |
Aug 05, 2020 | 281.79 | 301.28 | 280.04 | 298.69 | 1,262,451 | +16.37(+5.80%) |
Aug 04, 2020 | 283.64 | 285.52 | 278.32 | 282.32 | 756,405 | -2.55(-0.90%) |
Aug 03, 2020 | 282.95 | 287.09 | 280.09 | 284.88 | 611,370 | +3.67(+1.30%) |
Jul 31, 2020 | 286.71 | 286.77 | 274.15 | 281.21 | 569,132 | -2.14(-0.75%) |
Jul 30, 2020 | 285.36 | 285.86 | 274.94 | 283.34 | 520,681 | -7.80(-2.68%) |
Jul 29, 2020 | 289.74 | 291.78 | 286.77 | 291.14 | 323,903 | +7.55(+2.66%) |
Jul 28, 2020 | 285.45 | 289.14 | 283.36 | 283.60 | 247,257 | -3.46(-1.21%) |
Jul 27, 2020 | 285.80 | 288.55 | 282.74 | 287.06 | 208,801 | +3.28(+1.16%) |
Jul 24, 2020 | 283.93 | 291.11 | 278.90 | 283.78 | 282,846 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.52 | 284.64 | 287.96 | 389,430 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.57 | 290.44 | 294.74 | 266,397 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.45 | 289.21 | 290.63 | 340,597 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.43 | 342,872 | +7.64(+2.62%) |
Jul 17, 2020 | 288.97 | 293.63 | 283.33 | 291.79 | 316,723 | +4.72(+1.64%) |
Jul 16, 2020 | 288.05 | 289.98 | 282.72 | 287.07 | 354,249 | -3.85(-1.32%) |
Jul 15, 2020 | 288.22 | 294.31 | 285.79 | 290.92 | 438,717 | +7.66(+2.71%) |
Jul 14, 2020 | 285.57 | 286.35 | 273.51 | 283.25 | 861,430 | -3.77(-1.31%) |
Jul 13, 2020 | 308.74 | 309.17 | 286.85 | 287.02 | 626,686 | -18.54(-6.07%) |
Jul 10, 2020 | 310.51 | 311.72 | 303.59 | 305.56 | 426,646 | -4.95(-1.60%) |
Jul 09, 2020 | 319.01 | 321.13 | 306.05 | 310.52 | 674,082 | -5.07(-1.61%) |
Jul 08, 2020 | 311.49 | 316.60 | 309.64 | 315.59 | 391,384 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.66 | 309.64 | 310.24 | 525,394 | -7.59(-2.39%) |
Jul 06, 2020 | 322.54 | 325.75 | 317.50 | 317.83 | 560,764 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.80 | 317.92 | 433,118 | +1.23(+0.39%) |
Jul 01, 2020 | 307.74 | 319.56 | 306.64 | 316.70 | 568,133 | +10.41(+3.40%) |
Jun 30, 2020 | 298.57 | 307.02 | 295.68 | 306.28 | 872,657 | +9.27(+3.12%) |
Jun 29, 2020 | 303.58 | 306.02 | 290.10 | 297.02 | 778,829 | -5.94(-1.96%) |
Jun 26, 2020 | 312.98 | 315.40 | 301.10 | 302.96 | 1,995,804 | -10.55(-3.37%) |
Jun 25, 2020 | 307.43 | 315.38 | 304.26 | 313.51 | 386,086 | +4.42(+1.43%) |
Jun 24, 2020 | 322.61 | 328.24 | 306.79 | 309.09 | 692,634 | -16.88(-5.18%) |
Jun 23, 2020 | 322.68 | 327.61 | 320.39 | 325.97 | 499,405 | +6.90(+2.16%) |
Jun 22, 2020 | 315.42 | 321.65 | 315.42 | 319.07 | 376,447 | +4.45(+1.41%) |
Jun 19, 2020 | 317.08 | 320.70 | 310.92 | 314.62 | 730,426 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.37 | 303.50 | 312.78 | 584,547 | +7.20(+2.36%) |
Jun 17, 2020 | 313.95 | 313.95 | 305.23 | 305.58 | 390,026 | -3.58(-1.16%) |
Jun 16, 2020 | 315.49 | 317.70 | 302.89 | 309.16 | 662,345 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.78 | 288.05 | 304.30 | 539,198 | +4.87(+1.62%) |
Jun 12, 2020 | 305.20 | 312.39 | 292.97 | 299.43 | 636,481 | +7.04(+2.41%) |
Jun 11, 2020 | 310.29 | 311.50 | 291.36 | 292.39 | 1,035,645 | -35.42(-10.81%) |
Jun 10, 2020 | 324.60 | 333.11 | 315.52 | 327.81 | 741,298 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.76 | 320.42 | 323.95 | 760,219 | -3.38(-1.03%) |
Jun 08, 2020 | 325.28 | 329.69 | 320.38 | 327.34 | 837,702 | +1.23(+0.38%) |
Jun 05, 2020 | 306.99 | 326.93 | 305.35 | 326.11 | 1,409,077 | +26.31(+8.78%) |
Jun 04, 2020 | 300.40 | 303.24 | 294.88 | 299.80 | 542,652 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 307.00 | 301.96 | 303.56 | 474,722 | +0.14(+0.05%) |
Jun 02, 2020 | 302.20 | 304.90 | 295.72 | 303.43 | 567,546 | +1.22(+0.40%) |