Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 313.08 | 319.20 | 308.80 | 312.37 | 1,512,953 | -2.91(-0.92%) |
Oct 29, 2020 | 316.90 | 318.84 | 309.26 | 315.29 | 905,537 | -0.93(-0.29%) |
Oct 28, 2020 | 314.58 | 318.99 | 311.78 | 316.22 | 1,555,507 | -4.02(-1.25%) |
Oct 27, 2020 | 319.41 | 325.25 | 318.29 | 320.23 | 1,531,890 | -2.61(-0.81%) |
Oct 26, 2020 | 322.47 | 325.54 | 319.80 | 322.85 | 923,094 | -3.75(-1.15%) |
Oct 23, 2020 | 328.12 | 328.78 | 324.38 | 326.60 | 711,327 | +0.17(+0.05%) |
Oct 22, 2020 | 326.75 | 328.92 | 323.58 | 326.43 | 1,035,137 | -0.64(-0.20%) |
Oct 21, 2020 | 331.52 | 333.65 | 326.45 | 327.07 | 713,966 | -2.17(-0.66%) |
Oct 20, 2020 | 329.41 | 332.82 | 328.41 | 329.23 | 1,066,767 | -0.97(-0.29%) |
Oct 19, 2020 | 338.04 | 340.94 | 329.50 | 330.20 | 755,866 | -6.80(-2.02%) |
Oct 16, 2020 | 336.83 | 340.68 | 335.56 | 337.00 | 1,146,389 | +0.70(+0.21%) |
Oct 15, 2020 | 336.65 | 340.26 | 334.20 | 336.30 | 994,908 | -3.93(-1.15%) |
Oct 14, 2020 | 345.52 | 345.88 | 339.10 | 340.23 | 838,934 | -2.41(-0.70%) |
Oct 13, 2020 | 348.53 | 348.53 | 341.13 | 342.64 | 1,202,521 | -5.89(-1.69%) |
Oct 12, 2020 | 350.03 | 352.41 | 346.69 | 348.53 | 710,004 | +3.22(+0.93%) |
Oct 09, 2020 | 347.46 | 348.17 | 344.63 | 345.31 | 839,129 | -0.43(-0.12%) |
Oct 08, 2020 | 344.26 | 349.20 | 343.69 | 345.74 | 565,996 | +2.23(+0.65%) |
Oct 07, 2020 | 344.50 | 347.31 | 340.59 | 343.51 | 726,378 | +0.57(+0.17%) |
Oct 06, 2020 | 355.44 | 355.44 | 342.69 | 342.94 | 802,058 | -10.32(-2.92%) |
Oct 05, 2020 | 353.96 | 354.24 | 350.36 | 353.26 | 534,424 | +1.93(+0.55%) |
Oct 02, 2020 | 348.32 | 353.77 | 345.61 | 351.33 | 743,355 | -0.73(-0.21%) |
Oct 01, 2020 | 353.18 | 356.33 | 349.69 | 352.06 | 671,836 | +3.03(+0.87%) |
Sep 30, 2020 | 345.54 | 352.04 | 344.21 | 349.03 | 1,045,530 | +3.50(+1.01%) |
Sep 29, 2020 | 344.52 | 348.76 | 343.17 | 345.52 | 600,127 | +1.38(+0.40%) |
Sep 28, 2020 | 345.75 | 348.14 | 343.72 | 344.14 | 766,073 | +2.61(+0.77%) |
Sep 25, 2020 | 334.04 | 343.49 | 333.46 | 341.53 | 597,990 | +6.76(+2.02%) |
Sep 24, 2020 | 332.85 | 337.21 | 331.11 | 334.77 | 665,754 | +2.72(+0.82%) |
Sep 23, 2020 | 339.27 | 340.86 | 331.69 | 332.05 | 648,922 | -6.88(-2.03%) |
Sep 22, 2020 | 340.06 | 342.07 | 333.51 | 338.93 | 772,977 | -0.70(-0.21%) |
Sep 21, 2020 | 334.78 | 339.94 | 331.11 | 339.63 | 1,167,295 | -0.12(-0.03%) |
Sep 18, 2020 | 340.83 | 343.38 | 337.56 | 339.75 | 1,025,613 | -0.70(-0.20%) |
Sep 17, 2020 | 341.34 | 346.70 | 337.85 | 340.44 | 809,647 | -5.62(-1.63%) |
Sep 16, 2020 | 344.45 | 348.49 | 344.24 | 346.07 | 937,209 | +0.33(+0.10%) |
Sep 15, 2020 | 345.95 | 348.96 | 343.25 | 345.74 | 805,166 | +3.98(+1.16%) |
Sep 14, 2020 | 341.21 | 345.36 | 340.70 | 341.76 | 649,323 | +4.16(+1.23%) |
Sep 11, 2020 | 336.17 | 339.95 | 334.60 | 337.60 | 704,405 | +4.17(+1.25%) |
Sep 10, 2020 | 340.30 | 343.30 | 331.54 | 333.43 | 702,142 | -7.07(-2.08%) |
Sep 09, 2020 | 334.90 | 344.92 | 333.81 | 340.49 | 870,880 | +10.76(+3.26%) |
Sep 08, 2020 | 328.76 | 333.84 | 324.30 | 329.73 | 1,089,938 | -4.38(-1.31%) |
Sep 04, 2020 | 342.31 | 345.08 | 326.95 | 334.10 | 1,317,170 | -8.24(-2.41%) |
Sep 03, 2020 | 364.32 | 364.59 | 340.46 | 342.34 | 1,396,973 | -23.93(-6.53%) |
Sep 02, 2020 | 358.26 | 367.68 | 357.87 | 366.27 | 790,226 | +9.70(+2.72%) |
Sep 01, 2020 | 354.47 | 357.90 | 353.13 | 356.57 | 583,619 | +1.91(+0.54%) |
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%) |