Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 357.27 | 357.42 | 352.58 | 354.66 | 801,016 | -0.40(-0.11%) |
Aug 28, 2020 | 353.90 | 355.29 | 351.59 | 355.06 | 526,806 | +2.76(+0.78%) |
Aug 27, 2020 | 353.99 | 355.75 | 348.33 | 352.30 | 620,524 | -0.42(-0.12%) |
Aug 26, 2020 | 346.51 | 355.62 | 345.69 | 352.71 | 699,311 | +5.72(+1.65%) |
Aug 25, 2020 | 349.57 | 349.70 | 345.69 | 347.00 | 545,763 | -0.80(-0.23%) |
Aug 24, 2020 | 351.74 | 352.63 | 346.11 | 347.80 | 609,181 | -1.94(-0.56%) |
Aug 21, 2020 | 349.53 | 351.05 | 346.20 | 349.74 | 747,743 | +0.76(+0.22%) |
Aug 20, 2020 | 343.08 | 349.23 | 342.98 | 348.98 | 761,260 | +3.00(+0.87%) |
Aug 19, 2020 | 349.53 | 350.79 | 345.62 | 345.97 | 1,054,728 | -1.94(-0.56%) |
Aug 18, 2020 | 345.05 | 350.00 | 344.42 | 347.91 | 580,986 | +2.88(+0.83%) |
Aug 17, 2020 | 341.30 | 347.65 | 341.30 | 345.04 | 640,506 | +4.71(+1.38%) |
Aug 14, 2020 | 342.47 | 345.62 | 338.96 | 340.33 | 549,421 | -3.73(-1.08%) |
Aug 13, 2020 | 335.62 | 344.39 | 335.62 | 344.06 | 748,404 | +6.70(+1.99%) |
Aug 12, 2020 | 335.66 | 341.04 | 335.27 | 337.36 | 540,650 | +5.29(+1.59%) |
Aug 11, 2020 | 333.24 | 337.86 | 330.15 | 332.06 | 771,272 | -0.35(-0.10%) |
Aug 10, 2020 | 333.31 | 333.61 | 328.94 | 332.41 | 571,986 | -3.09(-0.92%) |
Aug 07, 2020 | 338.14 | 339.58 | 330.08 | 335.50 | 856,944 | -5.12(-1.50%) |
Aug 06, 2020 | 335.37 | 340.77 | 334.61 | 340.62 | 645,178 | +5.00(+1.49%) |
Aug 05, 2020 | 335.26 | 338.09 | 333.94 | 335.62 | 737,919 | +1.56(+0.47%) |
Aug 04, 2020 | 336.69 | 339.01 | 330.53 | 334.05 | 1,155,508 | -4.74(-1.40%) |
Aug 03, 2020 | 340.80 | 343.24 | 337.69 | 338.79 | 696,962 | +0.41(+0.12%) |
Jul 31, 2020 | 341.67 | 342.72 | 333.04 | 338.38 | 1,166,227 | -2.05(-0.60%) |
Jul 30, 2020 | 342.35 | 344.54 | 336.84 | 340.43 | 1,161,967 | -7.24(-2.08%) |
Jul 29, 2020 | 336.43 | 347.80 | 336.43 | 347.66 | 1,072,606 | +11.84(+3.53%) |
Jul 28, 2020 | 344.49 | 344.49 | 331.97 | 335.82 | 1,226,836 | -3.59(-1.06%) |
Jul 27, 2020 | 338.26 | 343.46 | 337.55 | 339.41 | 1,094,974 | +1.31(+0.39%) |
Jul 24, 2020 | 335.59 | 340.37 | 333.74 | 338.11 | 890,998 | +1.65(+0.49%) |
Jul 23, 2020 | 342.96 | 345.52 | 334.49 | 336.46 | 1,431,864 | -7.91(-2.30%) |
Jul 22, 2020 | 341.89 | 346.10 | 341.65 | 344.37 | 656,925 | +1.57(+0.46%) |
Jul 21, 2020 | 346.83 | 347.31 | 341.28 | 342.80 | 633,056 | -3.15(-0.91%) |
Jul 20, 2020 | 340.65 | 347.13 | 340.65 | 345.95 | 618,663 | +3.28(+0.96%) |
Jul 17, 2020 | 339.56 | 343.06 | 337.76 | 342.67 | 597,967 | +5.00(+1.48%) |
Jul 16, 2020 | 341.11 | 342.63 | 335.09 | 337.66 | 646,494 | -5.11(-1.49%) |
Jul 15, 2020 | 344.97 | 344.97 | 338.36 | 342.77 | 634,761 | +3.05(+0.90%) |
Jul 14, 2020 | 333.24 | 339.89 | 332.20 | 339.72 | 749,947 | +5.36(+1.60%) |
Jul 13, 2020 | 341.06 | 344.37 | 332.58 | 334.36 | 951,995 | -5.53(-1.63%) |
Jul 10, 2020 | 341.06 | 342.33 | 336.72 | 339.89 | 849,906 | -0.88(-0.26%) |
Jul 09, 2020 | 341.94 | 344.70 | 337.60 | 340.76 | 1,165,965 | -1.55(-0.45%) |
Jul 08, 2020 | 333.68 | 342.73 | 333.68 | 342.31 | 1,160,488 | +12.69(+3.85%) |
Jul 07, 2020 | 327.89 | 333.91 | 327.89 | 329.63 | 866,105 | +0.16(+0.05%) |
Jul 06, 2020 | 327.12 | 332.39 | 326.16 | 329.46 | 1,341,987 | +7.51(+2.33%) |
Jul 02, 2020 | 326.88 | 327.79 | 321.33 | 321.95 | 732,734 | -1.23(-0.38%) |
Jul 01, 2020 | 319.22 | 324.74 | 317.55 | 323.18 | 997,033 | +4.87(+1.53%) |
Jun 30, 2020 | 310.71 | 319.38 | 309.56 | 318.31 | 1,887,413 | +7.91(+2.55%) |
Jun 29, 2020 | 314.13 | 314.13 | 307.45 | 310.40 | 1,343,766 | -0.30(-0.10%) |
Jun 26, 2020 | 313.89 | 316.81 | 310.26 | 310.70 | 2,653,744 | -6.01(-1.90%) |
Jun 25, 2020 | 307.59 | 317.12 | 305.29 | 316.71 | 1,088,806 | +9.52(+3.10%) |
Jun 24, 2020 | 313.55 | 315.38 | 305.68 | 307.19 | 1,343,753 | -10.23(-3.22%) |
Jun 23, 2020 | 318.38 | 321.27 | 315.93 | 317.42 | 921,177 | +2.12(+0.67%) |
Jun 22, 2020 | 312.74 | 315.85 | 309.90 | 315.30 | 1,377,058 | +2.54(+0.81%) |
Jun 19, 2020 | 321.01 | 321.71 | 310.39 | 312.76 | 2,000,400 | -2.98(-0.94%) |
Jun 18, 2020 | 313.54 | 316.66 | 312.36 | 315.73 | 751,789 | +0.47(+0.15%) |
Jun 17, 2020 | 315.55 | 318.40 | 314.13 | 315.26 | 928,165 | +1.34(+0.43%) |
Jun 16, 2020 | 318.81 | 318.81 | 308.25 | 313.92 | 951,114 | +5.10(+1.65%) |
Jun 15, 2020 | 299.49 | 310.02 | 297.67 | 308.82 | 1,033,021 | +2.65(+0.86%) |
Jun 12, 2020 | 303.75 | 307.44 | 299.49 | 306.17 | 1,209,597 | +9.54(+3.22%) |
Jun 11, 2020 | 313.99 | 315.12 | 296.11 | 296.62 | 1,721,873 | -23.33(-7.29%) |
Jun 10, 2020 | 317.83 | 322.77 | 315.07 | 319.95 | 1,176,215 | +3.45(+1.09%) |
Jun 09, 2020 | 318.08 | 319.65 | 315.60 | 316.51 | 1,000,468 | -4.22(-1.32%) |
Jun 08, 2020 | 319.67 | 321.79 | 314.85 | 320.73 | 1,155,989 | -1.34(-0.42%) |
Jun 05, 2020 | 321.21 | 323.32 | 318.45 | 322.07 | 1,575,602 | +5.78(+1.83%) |
Jun 04, 2020 | 319.88 | 322.29 | 313.35 | 316.29 | 1,251,476 | -5.79(-1.80%) |
Jun 03, 2020 | 318.93 | 323.30 | 315.55 | 322.08 | 1,096,081 | +5.81(+1.84%) |
Jun 02, 2020 | 314.78 | 316.71 | 312.35 | 316.27 | 1,325,068 | +0.07(+0.02%) |