Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 321.74 | 323.50 | 319.37 | 322.49 | 1,710,548 | -0.66(-0.20%) |
Aug 28, 2020 | 322.31 | 323.79 | 320.49 | 323.15 | 1,603,375 | +1.86(+0.58%) |
Aug 27, 2020 | 320.59 | 322.56 | 317.75 | 321.29 | 2,394,280 | +1.94(+0.61%) |
Aug 26, 2020 | 318.18 | 319.87 | 316.95 | 319.35 | 1,894,315 | -0.41(-0.13%) |
Aug 25, 2020 | 319.23 | 319.94 | 316.74 | 319.75 | 1,267,797 | +0.54(+0.17%) |
Aug 24, 2020 | 320.13 | 321.05 | 317.34 | 319.22 | 1,575,935 | -0.44(-0.14%) |
Aug 21, 2020 | 315.45 | 320.80 | 314.76 | 319.66 | 2,557,660 | +3.47(+1.10%) |
Aug 20, 2020 | 315.52 | 316.93 | 314.22 | 316.19 | 1,850,794 | -0.03(-0.01%) |
Aug 19, 2020 | 316.43 | 317.19 | 315.34 | 316.22 | 1,863,662 | +0.14(+0.04%) |
Aug 18, 2020 | 316.31 | 317.98 | 312.43 | 316.08 | 1,605,506 | +0.73(+0.23%) |
Aug 17, 2020 | 313.21 | 315.73 | 312.94 | 315.35 | 1,622,220 | +3.41(+1.09%) |
Aug 14, 2020 | 312.17 | 314.24 | 311.30 | 311.94 | 1,641,754 | +0.54(+0.17%) |
Aug 13, 2020 | 312.59 | 314.88 | 310.87 | 311.40 | 1,656,424 | -0.98(-0.31%) |
Aug 12, 2020 | 309.58 | 314.37 | 309.05 | 312.38 | 1,998,696 | +4.02(+1.30%) |
Aug 11, 2020 | 316.17 | 316.17 | 307.78 | 308.36 | 2,226,497 | -7.02(-2.23%) |
Aug 10, 2020 | 316.04 | 316.38 | 314.07 | 315.39 | 1,620,607 | -0.84(-0.27%) |
Aug 07, 2020 | 318.30 | 319.77 | 315.04 | 316.23 | 1,896,280 | -2.23(-0.70%) |
Aug 06, 2020 | 317.62 | 320.13 | 316.88 | 318.46 | 2,268,719 | +3.10(+0.98%) |
Aug 05, 2020 | 317.11 | 317.92 | 313.15 | 315.36 | 3,154,758 | +0.17(+0.05%) |
Aug 04, 2020 | 305.70 | 315.22 | 305.11 | 315.19 | 4,239,394 | +9.71(+3.18%) |
Aug 03, 2020 | 301.98 | 306.01 | 300.82 | 305.48 | 2,673,814 | +3.52(+1.16%) |
Jul 31, 2020 | 301.31 | 302.69 | 299.20 | 301.96 | 2,318,658 | +0.66(+0.22%) |
Jul 30, 2020 | 299.32 | 302.82 | 298.69 | 301.31 | 1,498,093 | -0.57(-0.19%) |
Jul 29, 2020 | 302.69 | 303.64 | 301.19 | 301.88 | 1,448,112 | -1.32(-0.44%) |
Jul 28, 2020 | 303.57 | 305.45 | 301.58 | 303.20 | 1,484,212 | -0.03(-0.01%) |
Jul 27, 2020 | 301.45 | 304.53 | 300.99 | 303.23 | 2,249,834 | +1.68(+0.56%) |
Jul 24, 2020 | 301.95 | 304.30 | 300.52 | 301.55 | 1,538,005 | -0.30(-0.10%) |
Jul 23, 2020 | 303.69 | 305.80 | 301.13 | 301.85 | 1,686,854 | -2.03(-0.67%) |
Jul 22, 2020 | 305.13 | 305.14 | 300.83 | 303.88 | 1,418,136 | +0.52(+0.17%) |
Jul 21, 2020 | 302.68 | 306.83 | 302.21 | 303.36 | 2,025,104 | +1.14(+0.38%) |
Jul 20, 2020 | 300.72 | 303.07 | 298.66 | 302.22 | 2,013,221 | +1.59(+0.53%) |
Jul 17, 2020 | 302.95 | 303.42 | 300.44 | 300.63 | 1,910,514 | -1.37(-0.45%) |
Jul 16, 2020 | 302.32 | 303.51 | 299.95 | 302.00 | 1,514,672 | -0.40(-0.13%) |
Jul 15, 2020 | 303.69 | 304.82 | 301.40 | 302.40 | 1,912,657 | -1.20(-0.40%) |
Jul 14, 2020 | 297.42 | 304.21 | 296.61 | 303.60 | 1,992,316 | +4.70(+1.57%) |
Jul 13, 2020 | 302.03 | 304.63 | 297.58 | 298.90 | 2,790,995 | -3.06(-1.01%) |
Jul 10, 2020 | 301.75 | 303.05 | 299.07 | 301.96 | 2,683,623 | +0.64(+0.21%) |
Jul 09, 2020 | 296.20 | 304.51 | 295.90 | 301.32 | 5,739,725 | +8.53(+2.91%) |
Jul 08, 2020 | 293.55 | 294.39 | 290.65 | 292.79 | 2,551,586 | +0.08(+0.03%) |
Jul 07, 2020 | 286.96 | 294.39 | 286.68 | 292.71 | 3,615,015 | +4.39(+1.52%) |
Jul 06, 2020 | 284.65 | 288.38 | 284.39 | 288.32 | 2,519,534 | +5.32(+1.88%) |
Jul 02, 2020 | 283.24 | 285.94 | 281.94 | 283.00 | 2,744,555 | +0.92(+0.32%) |
Jul 01, 2020 | 280.00 | 282.85 | 278.38 | 282.08 | 2,059,468 | +1.43(+0.51%) |
Jun 30, 2020 | 278.62 | 281.96 | 277.81 | 280.66 | 2,584,008 | +1.50(+0.54%) |
Jun 29, 2020 | 275.31 | 279.19 | 274.75 | 279.16 | 1,989,437 | +4.66(+1.70%) |
Jun 26, 2020 | 278.06 | 279.64 | 273.94 | 274.50 | 3,096,213 | -3.68(-1.32%) |
Jun 25, 2020 | 274.96 | 278.75 | 273.43 | 278.18 | 2,456,097 | +2.32(+0.84%) |
Jun 24, 2020 | 278.40 | 278.87 | 274.54 | 275.85 | 2,590,544 | -3.03(-1.09%) |
Jun 23, 2020 | 279.29 | 282.22 | 278.36 | 278.88 | 2,603,246 | +0.78(+0.28%) |
Jun 22, 2020 | 277.41 | 279.05 | 276.06 | 278.10 | 2,261,414 | +0.51(+0.18%) |
Jun 19, 2020 | 277.85 | 279.44 | 276.43 | 277.59 | 3,708,455 | +0.31(+0.11%) |
Jun 18, 2020 | 277.68 | 278.43 | 275.64 | 277.29 | 2,032,230 | -0.04(-0.01%) |
Jun 17, 2020 | 278.63 | 279.54 | 276.67 | 277.32 | 2,357,972 | -1.62(-0.58%) |
Jun 16, 2020 | 278.93 | 280.22 | 276.96 | 278.94 | 2,852,595 | +3.87(+1.41%) |
Jun 15, 2020 | 274.95 | 275.90 | 271.98 | 275.07 | 3,530,614 | -1.41(-0.51%) |
Jun 12, 2020 | 280.16 | 282.45 | 274.21 | 276.48 | 4,343,061 | -1.97(-0.71%) |
Jun 11, 2020 | 284.90 | 286.20 | 278.28 | 278.45 | 3,718,690 | -6.02(-2.11%) |
Jun 10, 2020 | 283.68 | 285.67 | 282.91 | 284.47 | 2,931,152 | +1.65(+0.58%) |
Jun 09, 2020 | 284.63 | 285.64 | 282.47 | 282.82 | 3,409,078 | -1.52(-0.53%) |
Jun 08, 2020 | 287.55 | 288.13 | 283.66 | 284.34 | 4,065,934 | -4.49(-1.55%) |
Jun 05, 2020 | 289.84 | 290.30 | 284.43 | 288.83 | 4,727,238 | +1.19(+0.42%) |
Jun 04, 2020 | 287.73 | 291.89 | 286.10 | 287.63 | 4,919,049 | +3.81(+1.34%) |
Jun 03, 2020 | 284.63 | 285.27 | 283.16 | 283.83 | 2,339,227 | -0.42(-0.15%) |
Jun 02, 2020 | 285.04 | 286.03 | 282.05 | 284.25 | 2,731,219 | -1.11(-0.39%) |