Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 278.20 | 279.90 | 263.80 | 267.70 | 1,120,500 | -14.92(-5.28%) |
Oct 29, 2020 | 288.14 | 290.50 | 282.17 | 282.62 | 472,695 | -2.39(-0.84%) |
Oct 28, 2020 | 289.56 | 289.56 | 280.32 | 285.01 | 662,768 | -7.02(-2.40%) |
Oct 27, 2020 | 297.75 | 299.47 | 290.48 | 292.03 | 493,954 | -0.71(-0.24%) |
Oct 26, 2020 | 297.51 | 303.90 | 286.21 | 292.74 | 768,495 | -9.26(-3.07%) |
Oct 23, 2020 | 298.51 | 303.72 | 296.48 | 302.00 | 434,800 | +3.89(+1.30%) |
Oct 22, 2020 | 293.34 | 298.13 | 287.51 | 298.11 | 585,962 | +3.50(+1.19%) |
Oct 21, 2020 | 303.29 | 307.00 | 293.49 | 294.61 | 617,912 | -5.78(-1.92%) |
Oct 20, 2020 | 304.70 | 307.37 | 300.12 | 300.39 | 1,257,315 | -1.57(-0.52%) |
Oct 19, 2020 | 308.99 | 309.08 | 300.06 | 301.96 | 1,428,405 | -5.22(-1.70%) |
Oct 16, 2020 | 311.53 | 312.00 | 306.54 | 307.18 | 987,700 | +1.18(+0.39%) |
Oct 15, 2020 | 303.65 | 314.63 | 303.00 | 306.00 | 1,056,532 | -6.06(-1.94%) |
Oct 14, 2020 | 315.00 | 318.72 | 306.00 | 312.06 | 748,260 | -1.66(-0.53%) |
Oct 13, 2020 | 307.40 | 320.30 | 306.61 | 313.72 | 962,708 | +6.77(+2.21%) |
Oct 12, 2020 | 309.54 | 313.43 | 304.81 | 306.95 | 844,778 | +2.60(+0.85%) |
Oct 09, 2020 | 298.26 | 308.69 | 298.00 | 304.35 | 2,321,200 | +12.97(+4.45%) |
Oct 08, 2020 | 298.66 | 299.88 | 286.20 | 291.38 | 724,777 | -3.48(-1.18%) |
Oct 07, 2020 | 290.98 | 295.18 | 284.08 | 294.86 | 1,075,008 | +6.76(+2.35%) |
Oct 06, 2020 | 282.91 | 296.00 | 281.85 | 288.10 | 982,509 | +5.18(+1.83%) |
Oct 05, 2020 | 279.78 | 284.17 | 277.19 | 282.92 | 678,173 | +5.33(+1.92%) |
Oct 02, 2020 | 274.66 | 284.84 | 272.40 | 277.59 | 865,700 | -2.25(-0.80%) |
Oct 01, 2020 | 278.63 | 281.99 | 274.01 | 279.84 | 1,038,302 | +5.60(+2.04%) |
Sep 30, 2020 | 273.00 | 277.53 | 270.91 | 274.24 | 615,167 | -0.17(-0.06%) |
Sep 29, 2020 | 277.00 | 277.46 | 271.08 | 274.41 | 616,372 | -2.25(-0.81%) |
Sep 28, 2020 | 275.63 | 277.96 | 269.25 | 276.66 | 1,020,336 | +3.73(+1.37%) |
Sep 25, 2020 | 264.07 | 275.50 | 261.00 | 272.93 | 809,600 | +8.46(+3.20%) |
Sep 24, 2020 | 263.03 | 268.64 | 258.23 | 264.47 | 838,676 | -1.64(-0.62%) |
Sep 23, 2020 | 265.80 | 275.02 | 263.02 | 266.11 | 1,468,380 | -2.13(-0.79%) |
Sep 22, 2020 | 265.84 | 269.72 | 256.27 | 268.24 | 1,611,687 | +2.96(+1.12%) |
Sep 21, 2020 | 248.35 | 265.67 | 244.53 | 265.28 | 2,327,374 | +17.09(+6.89%) |
Sep 18, 2020 | 247.82 | 250.46 | 242.60 | 248.19 | 3,019,400 | +3.36(+1.37%) |
Sep 17, 2020 | 240.00 | 247.15 | 237.97 | 244.83 | 1,707,189 | -5.33(-2.13%) |
Sep 16, 2020 | 253.05 | 254.95 | 244.12 | 250.16 | 1,514,561 | -2.12(-0.84%) |
Sep 15, 2020 | 251.17 | 254.19 | 246.90 | 252.28 | 1,332,785 | +3.85(+1.55%) |
Sep 14, 2020 | 246.29 | 249.36 | 243.30 | 248.43 | 1,533,334 | +5.19(+2.13%) |
Sep 11, 2020 | 257.16 | 258.48 | 239.71 | 243.24 | 1,925,300 | -10.81(-4.26%) |
Sep 10, 2020 | 266.00 | 267.35 | 251.12 | 254.05 | 1,985,383 | -6.43(-2.47%) |
Sep 09, 2020 | 270.22 | 273.90 | 252.35 | 260.48 | 5,146,502 | -16.22(-5.86%) |
Sep 08, 2020 | 271.64 | 282.00 | 268.06 | 276.70 | 1,897,590 | -9.11(-3.19%) |
Sep 04, 2020 | 303.00 | 307.89 | 270.69 | 285.81 | 2,211,000 | -22.42(-7.27%) |
Sep 03, 2020 | 317.40 | 318.01 | 296.15 | 308.23 | 2,065,314 | -19.73(-6.02%) |
Sep 02, 2020 | 351.50 | 353.55 | 327.83 | 327.96 | 1,847,725 | -16.46(-4.78%) |
Sep 01, 2020 | 341.25 | 353.46 | 339.08 | 344.42 | 1,398,467 | +16.68(+5.09%) |
Aug 31, 2020 | 330.22 | 332.00 | 319.04 | 327.74 | 1,020,875 | +1.77(+0.54%) |
Aug 28, 2020 | 329.14 | 335.36 | 325.07 | 325.97 | 735,300 | +1.23(+0.38%) |
Aug 27, 2020 | 329.30 | 330.51 | 321.40 | 324.74 | 640,489 | -7.09(-2.14%) |
Aug 26, 2020 | 306.16 | 337.49 | 306.16 | 331.83 | 1,720,001 | +30.20(+10.01%) |
Aug 25, 2020 | 294.39 | 303.52 | 292.55 | 301.63 | 672,760 | +4.25(+1.43%) |
Aug 24, 2020 | 305.85 | 308.21 | 291.00 | 297.38 | 743,265 | -3.63(-1.21%) |
Aug 21, 2020 | 306.00 | 306.60 | 298.19 | 301.01 | 602,000 | -4.85(-1.59%) |
Aug 20, 2020 | 298.21 | 308.45 | 296.70 | 305.86 | 720,773 | +7.34(+2.46%) |
Aug 19, 2020 | 300.43 | 304.79 | 292.76 | 298.52 | 511,683 | -1.91(-0.64%) |
Aug 18, 2020 | 297.49 | 302.08 | 296.71 | 300.43 | 690,431 | +6.34(+2.16%) |
Aug 17, 2020 | 289.66 | 296.59 | 287.54 | 294.09 | 926,438 | +8.20(+2.87%) |
Aug 14, 2020 | 292.15 | 293.25 | 282.89 | 285.89 | 347,500 | -3.84(-1.33%) |
Aug 13, 2020 | 285.31 | 295.41 | 283.50 | 289.73 | 878,169 | +8.36(+2.97%) |
Aug 12, 2020 | 280.73 | 287.40 | 279.06 | 281.37 | 673,908 | -0.19(-0.07%) |
Aug 11, 2020 | 280.93 | 290.00 | 277.00 | 281.56 | 1,074,855 | -3.62(-1.27%) |
Aug 10, 2020 | 290.65 | 290.87 | 278.84 | 285.18 | 1,287,490 | -4.13(-1.43%) |
Aug 07, 2020 | 303.45 | 305.12 | 284.26 | 289.31 | 1,498,700 | -22.94(-7.35%) |
Aug 06, 2020 | 317.67 | 319.55 | 306.22 | 312.25 | 719,621 | -3.69(-1.17%) |
Aug 05, 2020 | 311.10 | 317.88 | 309.51 | 315.94 | 525,274 | +2.62(+0.84%) |
Aug 04, 2020 | 311.78 | 315.81 | 308.90 | 313.32 | 445,877 | +0.47(+0.15%) |