Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 315.12 | 317.56 | 313.27 | 314.23 | 413,974 | -1.51(-0.48%) |
Aug 28, 2020 | 312.60 | 316.36 | 309.21 | 315.74 | 253,923 | +3.46(+1.11%) |
Aug 27, 2020 | 304.85 | 314.35 | 302.35 | 312.28 | 292,414 | +6.98(+2.29%) |
Aug 26, 2020 | 303.35 | 307.75 | 301.70 | 305.30 | 196,570 | +0.42(+0.14%) |
Aug 25, 2020 | 303.28 | 304.95 | 301.50 | 304.88 | 248,975 | +3.12(+1.03%) |
Aug 24, 2020 | 303.27 | 303.27 | 299.63 | 301.76 | 232,346 | +0.31(+0.10%) |
Aug 21, 2020 | 299.44 | 301.67 | 294.79 | 301.45 | 370,080 | +2.34(+0.78%) |
Aug 20, 2020 | 301.29 | 304.03 | 298.25 | 299.11 | 275,275 | -6.24(-2.04%) |
Aug 19, 2020 | 306.85 | 308.45 | 302.50 | 305.35 | 272,034 | -1.74(-0.57%) |
Aug 18, 2020 | 305.72 | 308.29 | 301.26 | 307.09 | 321,638 | +2.24(+0.73%) |
Aug 17, 2020 | 304.38 | 306.31 | 302.44 | 304.85 | 381,559 | +1.18(+0.39%) |
Aug 14, 2020 | 304.10 | 306.09 | 301.45 | 303.67 | 206,900 | -1.08(-0.35%) |
Aug 13, 2020 | 304.88 | 306.10 | 303.25 | 304.75 | 234,629 | -0.42(-0.14%) |
Aug 12, 2020 | 302.08 | 309.38 | 302.08 | 305.17 | 243,407 | +5.01(+1.67%) |
Aug 11, 2020 | 308.18 | 308.42 | 299.03 | 300.16 | 320,691 | -6.52(-2.12%) |
Aug 10, 2020 | 304.53 | 307.90 | 302.37 | 306.68 | 346,869 | +2.91(+0.96%) |
Aug 07, 2020 | 300.51 | 303.85 | 299.97 | 303.77 | 269,331 | +3.54(+1.18%) |
Aug 06, 2020 | 298.31 | 300.38 | 292.75 | 300.23 | 246,126 | +1.23(+0.41%) |
Aug 05, 2020 | 298.43 | 301.60 | 296.65 | 299.00 | 271,899 | +2.24(+0.75%) |
Aug 04, 2020 | 293.65 | 299.23 | 291.06 | 296.76 | 408,738 | +1.55(+0.52%) |
Aug 03, 2020 | 284.20 | 295.86 | 282.57 | 295.22 | 400,792 | +12.42(+4.39%) |
Jul 31, 2020 | 282.55 | 283.99 | 278.43 | 282.79 | 286,439 | +0.23(+0.08%) |
Jul 30, 2020 | 282.80 | 284.17 | 277.69 | 282.56 | 247,137 | -4.22(-1.47%) |
Jul 29, 2020 | 281.45 | 288.90 | 281.45 | 286.78 | 260,128 | +5.41(+1.92%) |
Jul 28, 2020 | 285.55 | 285.66 | 281.25 | 281.37 | 194,791 | -4.87(-1.70%) |
Jul 27, 2020 | 283.68 | 288.72 | 283.68 | 286.24 | 175,294 | +2.80(+0.99%) |
Jul 24, 2020 | 283.96 | 285.57 | 279.98 | 283.44 | 292,342 | -1.10(-0.39%) |
Jul 23, 2020 | 289.93 | 292.01 | 283.31 | 284.54 | 289,864 | -5.08(-1.75%) |
Jul 22, 2020 | 292.77 | 294.65 | 287.09 | 289.62 | 232,570 | -1.78(-0.61%) |
Jul 21, 2020 | 290.15 | 293.20 | 288.97 | 291.40 | 235,628 | +2.26(+0.78%) |
Jul 20, 2020 | 291.80 | 291.85 | 284.80 | 289.14 | 273,556 | -2.06(-0.71%) |
Jul 17, 2020 | 290.12 | 292.90 | 286.92 | 291.20 | 302,278 | +2.44(+0.84%) |
Jul 16, 2020 | 294.96 | 295.42 | 287.81 | 288.76 | 421,928 | -7.91(-2.66%) |
Jul 15, 2020 | 291.23 | 298.82 | 290.55 | 296.67 | 466,851 | +8.94(+3.11%) |
Jul 14, 2020 | 285.69 | 288.15 | 281.71 | 287.73 | 378,962 | +2.26(+0.79%) |
Jul 13, 2020 | 291.04 | 291.04 | 285.04 | 285.47 | 320,386 | -3.76(-1.30%) |
Jul 10, 2020 | 288.61 | 292.82 | 285.06 | 289.23 | 320,989 | -0.33(-0.11%) |
Jul 09, 2020 | 280.76 | 292.82 | 277.93 | 289.56 | 541,535 | +9.64(+3.45%) |
Jul 08, 2020 | 282.74 | 283.64 | 277.44 | 279.92 | 462,589 | -2.18(-0.77%) |
Jul 07, 2020 | 283.41 | 286.67 | 281.62 | 282.09 | 469,576 | -2.94(-1.03%) |
Jul 06, 2020 | 289.39 | 293.13 | 283.09 | 285.03 | 750,747 | -4.87(-1.68%) |
Jul 02, 2020 | 291.36 | 293.53 | 285.53 | 289.90 | 392,531 | +2.56(+0.89%) |
Jul 01, 2020 | 282.75 | 288.95 | 282.65 | 287.34 | 382,251 | +3.87(+1.36%) |
Jun 30, 2020 | 272.03 | 286.15 | 269.52 | 283.47 | 842,025 | +12.70(+4.69%) |
Jun 29, 2020 | 273.70 | 275.90 | 268.76 | 270.77 | 414,479 | -2.05(-0.75%) |
Jun 26, 2020 | 276.01 | 277.83 | 269.47 | 272.82 | 533,414 | -3.63(-1.31%) |
Jun 25, 2020 | 280.85 | 280.85 | 271.41 | 276.45 | 564,844 | -4.78(-1.70%) |
Jun 24, 2020 | 297.58 | 298.55 | 279.33 | 281.22 | 651,952 | -18.58(-6.20%) |
Jun 23, 2020 | 296.82 | 304.46 | 296.32 | 299.80 | 268,579 | +3.51(+1.18%) |
Jun 22, 2020 | 298.39 | 298.86 | 292.57 | 296.30 | 338,105 | -2.65(-0.89%) |
Jun 19, 2020 | 306.46 | 308.82 | 297.76 | 298.94 | 623,768 | -2.78(-0.92%) |
Jun 18, 2020 | 300.77 | 304.23 | 300.12 | 301.72 | 321,111 | -0.63(-0.21%) |
Jun 17, 2020 | 301.80 | 304.78 | 297.88 | 302.35 | 293,713 | +2.43(+0.81%) |
Jun 16, 2020 | 299.31 | 306.68 | 296.76 | 299.92 | 453,449 | +9.74(+3.36%) |
Jun 15, 2020 | 283.42 | 291.85 | 275.57 | 290.18 | 575,901 | +1.95(+0.68%) |
Jun 12, 2020 | 284.21 | 289.03 | 276.72 | 288.23 | 476,281 | +9.84(+3.54%) |
Jun 11, 2020 | 294.07 | 294.23 | 278.26 | 278.39 | 420,161 | -20.07(-6.72%) |
Jun 10, 2020 | 303.05 | 308.30 | 297.53 | 298.45 | 419,060 | -4.60(-1.52%) |
Jun 09, 2020 | 318.14 | 320.31 | 302.33 | 303.05 | 330,979 | -17.06(-5.33%) |
Jun 08, 2020 | 318.25 | 324.05 | 317.19 | 320.11 | 445,439 | +1.76(+0.55%) |
Jun 05, 2020 | 313.46 | 324.22 | 303.27 | 318.35 | 811,378 | +4.68(+1.49%) |
Jun 04, 2020 | 317.95 | 320.23 | 311.54 | 313.68 | 352,771 | -5.36(-1.68%) |
Jun 03, 2020 | 319.80 | 321.88 | 317.52 | 319.03 | 284,723 | +2.87(+0.91%) |
Jun 02, 2020 | 313.94 | 317.45 | 310.66 | 316.16 | 256,824 | +1.17(+0.37%) |