Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 325.06 | 332.89 | 323.25 | 329.97 | 44,118 | +4.98(+1.53%) |
Oct 29, 2020 | 306.95 | 327.68 | 306.95 | 324.99 | 37,239 | +18.30(+5.97%) |
Oct 28, 2020 | 312.48 | 314.66 | 306.69 | 306.69 | 51,831 | -10.19(-3.21%) |
Oct 27, 2020 | 322.60 | 326.49 | 316.36 | 316.87 | 31,334 | -7.94(-2.45%) |
Oct 26, 2020 | 331.14 | 331.14 | 321.50 | 324.81 | 20,046 | -7.74(-2.33%) |
Oct 23, 2020 | 333.43 | 335.98 | 331.91 | 332.55 | 28,184 | +1.25(+0.38%) |
Oct 22, 2020 | 327.07 | 333.89 | 326.39 | 331.30 | 24,935 | +3.61(+1.10%) |
Oct 21, 2020 | 329.56 | 331.71 | 327.15 | 327.69 | 27,796 | -2.34(-0.71%) |
Oct 20, 2020 | 333.80 | 334.10 | 329.19 | 330.04 | 13,903 | -1.51(-0.46%) |
Oct 19, 2020 | 340.55 | 340.55 | 329.29 | 331.55 | 25,768 | -7.68(-2.26%) |
Oct 16, 2020 | 335.41 | 340.38 | 334.62 | 339.22 | 33,062 | +6.25(+1.88%) |
Oct 15, 2020 | 331.19 | 335.57 | 329.93 | 332.97 | 26,824 | -0.06(-0.02%) |
Oct 14, 2020 | 328.56 | 335.64 | 325.90 | 333.03 | 32,976 | +3.55(+1.08%) |
Oct 13, 2020 | 330.35 | 331.30 | 325.58 | 329.48 | 34,138 | +0.98(+0.30%) |
Oct 12, 2020 | 327.28 | 330.92 | 324.75 | 328.50 | 69,471 | +2.70(+0.83%) |
Oct 09, 2020 | 326.60 | 326.60 | 323.29 | 325.80 | 16,910 | +1.81(+0.56%) |
Oct 08, 2020 | 327.37 | 329.82 | 323.31 | 323.99 | 28,327 | -0.94(-0.29%) |
Oct 07, 2020 | 324.71 | 329.07 | 322.01 | 324.94 | 57,115 | +1.23(+0.38%) |
Oct 06, 2020 | 326.14 | 330.23 | 318.60 | 323.71 | 34,179 | -2.28(-0.70%) |
Oct 05, 2020 | 318.46 | 326.05 | 318.46 | 325.99 | 31,451 | +7.63(+2.40%) |
Oct 02, 2020 | 311.51 | 321.18 | 311.51 | 318.36 | 23,522 | +3.29(+1.05%) |
Oct 01, 2020 | 315.36 | 319.22 | 309.38 | 315.06 | 35,830 | -0.73(-0.23%) |
Sep 30, 2020 | 317.29 | 319.23 | 311.69 | 315.79 | 46,460 | +0.31(+0.10%) |
Sep 29, 2020 | 319.39 | 320.74 | 315.17 | 315.48 | 20,583 | -3.46(-1.08%) |
Sep 28, 2020 | 322.52 | 326.14 | 317.36 | 318.94 | 27,845 | -0.92(-0.29%) |
Sep 25, 2020 | 317.03 | 320.60 | 315.52 | 319.86 | 23,631 | +0.72(+0.23%) |
Sep 24, 2020 | 317.09 | 322.30 | 315.69 | 319.14 | 35,483 | +1.53(+0.48%) |
Sep 23, 2020 | 322.90 | 323.88 | 317.54 | 317.61 | 77,713 | -6.17(-1.91%) |
Sep 22, 2020 | 324.68 | 330.66 | 322.86 | 323.78 | 52,735 | +0.63(+0.19%) |
Sep 21, 2020 | 323.75 | 324.74 | 315.54 | 323.15 | 56,916 | -4.34(-1.32%) |
Sep 18, 2020 | 339.85 | 339.85 | 327.44 | 327.49 | 75,771 | -10.40(-3.08%) |
Sep 17, 2020 | 334.07 | 338.43 | 330.60 | 337.89 | 41,619 | +3.89(+1.17%) |
Sep 16, 2020 | 338.31 | 339.79 | 332.87 | 333.99 | 47,773 | -4.97(-1.47%) |
Sep 15, 2020 | 339.77 | 339.77 | 335.94 | 338.97 | 28,982 | -0.80(-0.24%) |
Sep 14, 2020 | 338.71 | 341.42 | 335.93 | 339.77 | 21,774 | +3.66(+1.09%) |
Sep 11, 2020 | 337.78 | 337.78 | 333.26 | 336.11 | 28,548 | +0.12(+0.04%) |
Sep 10, 2020 | 334.56 | 337.02 | 332.13 | 335.99 | 38,432 | -1.34(-0.40%) |
Sep 09, 2020 | 335.52 | 339.04 | 333.54 | 337.33 | 36,688 | +2.12(+0.63%) |
Sep 08, 2020 | 343.60 | 343.60 | 334.14 | 335.21 | 58,974 | -10.10(-2.92%) |
Sep 04, 2020 | 343.29 | 346.56 | 342.31 | 345.30 | 40,535 | +4.17(+1.22%) |
Sep 03, 2020 | 345.81 | 345.81 | 337.26 | 341.13 | 69,848 | -4.38(-1.27%) |
Sep 02, 2020 | 339.56 | 345.84 | 339.56 | 345.51 | 40,677 | +7.47(+2.21%) |
Sep 01, 2020 | 341.23 | 342.50 | 336.13 | 338.04 | 32,469 | -3.80(-1.11%) |
Aug 31, 2020 | 339.56 | 342.23 | 337.60 | 341.84 | 60,044 | +3.97(+1.18%) |
Aug 28, 2020 | 342.54 | 342.91 | 336.27 | 337.87 | 47,400 | -6.35(-1.85%) |
Aug 27, 2020 | 342.20 | 345.37 | 340.86 | 344.22 | 46,508 | +3.28(+0.96%) |
Aug 26, 2020 | 346.18 | 346.18 | 337.45 | 340.94 | 246,333 | -3.73(-1.08%) |
Aug 25, 2020 | 354.29 | 354.29 | 344.67 | 344.67 | 85,249 | -7.08(-2.01%) |
Aug 24, 2020 | 342.32 | 354.35 | 342.32 | 351.75 | 65,418 | +8.51(+2.48%) |
Aug 21, 2020 | 344.67 | 345.62 | 340.99 | 343.25 | 59,059 | -1.49(-0.43%) |
Aug 20, 2020 | 339.77 | 345.49 | 339.13 | 344.73 | 42,714 | +3.43(+1.01%) |
Aug 19, 2020 | 340.71 | 345.02 | 339.29 | 341.30 | 32,667 | -1.31(-0.38%) |
Aug 18, 2020 | 347.21 | 350.80 | 342.25 | 342.61 | 30,659 | -2.95(-0.85%) |
Aug 17, 2020 | 348.28 | 353.32 | 343.14 | 345.56 | 34,985 | -1.19(-0.34%) |
Aug 14, 2020 | 340.91 | 347.63 | 340.22 | 346.75 | 29,747 | +5.64(+1.65%) |
Aug 13, 2020 | 350.15 | 350.24 | 337.04 | 341.11 | 54,530 | -9.44(-2.69%) |
Aug 12, 2020 | 343.37 | 352.68 | 343.37 | 350.55 | 41,525 | +8.95(+2.62%) |
Aug 11, 2020 | 340.11 | 348.25 | 340.11 | 341.60 | 59,846 | +3.63(+1.08%) |
Aug 10, 2020 | 333.30 | 338.35 | 332.40 | 337.97 | 28,004 | +5.23(+1.57%) |
Aug 07, 2020 | 331.20 | 334.96 | 328.97 | 332.74 | 51,431 | +0.41(+0.12%) |
Aug 06, 2020 | 338.34 | 338.34 | 331.79 | 332.32 | 30,017 | -4.94(-1.46%) |
Aug 05, 2020 | 339.33 | 341.63 | 335.97 | 337.26 | 37,833 | -3.41(-1.00%) |
Aug 04, 2020 | 337.11 | 340.92 | 332.22 | 340.68 | 45,139 | +1.27(+0.38%) |