Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 328.65 | 330.39 | 322.69 | 323.28 | 302,962 | -2.28(-0.70%) |
Sep 29, 2020 | 330.22 | 332.74 | 324.09 | 325.56 | 235,923 | -3.40(-1.03%) |
Sep 28, 2020 | 325.54 | 331.98 | 325.36 | 328.96 | 212,672 | +6.01(+1.86%) |
Sep 25, 2020 | 313.46 | 323.31 | 312.72 | 322.95 | 214,300 | +7.97(+2.53%) |
Sep 24, 2020 | 311.34 | 319.23 | 311.04 | 314.98 | 207,405 | +0.23(+0.07%) |
Sep 23, 2020 | 322.45 | 324.15 | 314.75 | 314.75 | 233,028 | -6.98(-2.17%) |
Sep 22, 2020 | 318.30 | 322.09 | 312.61 | 321.73 | 386,568 | +7.43(+2.36%) |
Sep 21, 2020 | 311.44 | 314.94 | 307.53 | 314.30 | 450,192 | -1.89(-0.60%) |
Sep 18, 2020 | 325.51 | 325.51 | 315.79 | 316.19 | 1,115,100 | -6.01(-1.87%) |
Sep 17, 2020 | 321.70 | 325.00 | 317.86 | 322.20 | 475,072 | -7.51(-2.28%) |
Sep 16, 2020 | 335.73 | 338.32 | 328.02 | 329.71 | 434,563 | -5.21(-1.56%) |
Sep 15, 2020 | 329.30 | 335.17 | 326.67 | 334.92 | 229,079 | +10.30(+3.17%) |
Sep 14, 2020 | 320.58 | 327.56 | 320.58 | 324.62 | 152,364 | +9.67(+3.07%) |
Sep 11, 2020 | 319.43 | 319.75 | 312.14 | 314.95 | 244,700 | -3.52(-1.11%) |
Sep 10, 2020 | 322.50 | 327.48 | 317.79 | 318.47 | 358,319 | -0.45(-0.14%) |
Sep 09, 2020 | 315.02 | 321.89 | 312.97 | 318.92 | 315,761 | +9.57(+3.09%) |
Sep 08, 2020 | 305.01 | 314.03 | 301.67 | 309.35 | 365,917 | -6.95(-2.20%) |
Sep 04, 2020 | 322.67 | 322.90 | 303.43 | 316.30 | 409,300 | -8.20(-2.53%) |
Sep 03, 2020 | 334.40 | 334.40 | 319.40 | 324.50 | 345,000 | -13.24(-3.92%) |
Sep 02, 2020 | 336.00 | 338.91 | 330.90 | 337.74 | 334,987 | +2.96(+0.88%) |
Sep 01, 2020 | 327.13 | 335.72 | 327.03 | 334.78 | 267,812 | +7.68(+2.35%) |
Aug 31, 2020 | 327.34 | 328.96 | 325.00 | 327.10 | 236,668 | +0.82(+0.25%) |
Aug 28, 2020 | 325.00 | 328.58 | 325.00 | 326.28 | 315,700 | +2.55(+0.79%) |
Aug 27, 2020 | 324.88 | 326.93 | 321.58 | 323.73 | 305,937 | +0.72(+0.22%) |
Aug 26, 2020 | 320.00 | 325.92 | 319.26 | 323.01 | 307,166 | +3.71(+1.16%) |
Aug 25, 2020 | 315.00 | 320.09 | 314.95 | 319.30 | 267,112 | +5.87(+1.87%) |
Aug 24, 2020 | 310.00 | 315.67 | 310.00 | 313.43 | 279,226 | +4.87(+1.58%) |
Aug 21, 2020 | 304.00 | 309.99 | 302.24 | 308.56 | 239,500 | +5.77(+1.91%) |
Aug 20, 2020 | 301.07 | 304.99 | 301.00 | 302.79 | 363,419 | -0.97(-0.32%) |
Aug 19, 2020 | 304.34 | 307.30 | 302.23 | 303.76 | 177,741 | -0.29(-0.10%) |
Aug 18, 2020 | 307.71 | 310.00 | 300.96 | 304.05 | 428,636 | -4.33(-1.40%) |
Aug 17, 2020 | 310.00 | 313.22 | 307.99 | 308.38 | 200,018 | +0.41(+0.13%) |
Aug 14, 2020 | 308.81 | 311.41 | 306.58 | 307.97 | 132,600 | -0.75(-0.24%) |
Aug 13, 2020 | 311.21 | 314.74 | 307.73 | 308.72 | 324,240 | -3.48(-1.11%) |
Aug 12, 2020 | 305.00 | 314.31 | 303.34 | 312.20 | 358,689 | +16.26(+5.49%) |
Aug 11, 2020 | 297.65 | 299.09 | 294.25 | 295.94 | 256,273 | -2.79(-0.93%) |
Aug 10, 2020 | 296.81 | 299.56 | 291.51 | 298.73 | 188,700 | +0.73(+0.24%) |
Aug 07, 2020 | 298.21 | 306.41 | 296.62 | 298.00 | 351,500 | +0.52(+0.17%) |
Aug 06, 2020 | 296.35 | 304.80 | 286.90 | 297.48 | 360,880 | +3.37(+1.15%) |
Aug 05, 2020 | 293.25 | 295.60 | 289.53 | 294.11 | 398,547 | +2.64(+0.91%) |
Aug 04, 2020 | 291.17 | 292.11 | 288.27 | 291.47 | 211,459 | -0.28(-0.10%) |
Aug 03, 2020 | 291.98 | 294.98 | 288.88 | 291.75 | 212,005 | +1.67(+0.58%) |
Jul 31, 2020 | 287.59 | 290.12 | 281.00 | 290.08 | 385,400 | +3.03(+1.06%) |
Jul 30, 2020 | 281.42 | 287.63 | 279.52 | 287.05 | 250,134 | +2.54(+0.89%) |
Jul 29, 2020 | 278.76 | 284.68 | 278.76 | 284.51 | 402,704 | +7.58(+2.74%) |
Jul 28, 2020 | 279.34 | 280.32 | 274.73 | 276.93 | 261,165 | -3.12(-1.11%) |
Jul 27, 2020 | 275.00 | 282.09 | 274.50 | 280.05 | 237,433 | +5.95(+2.17%) |
Jul 24, 2020 | 275.27 | 276.39 | 271.00 | 274.10 | 231,800 | -4.12(-1.48%) |
Jul 23, 2020 | 279.15 | 283.39 | 273.62 | 278.22 | 200,704 | +0.09(+0.03%) |
Jul 22, 2020 | 278.80 | 280.09 | 275.72 | 278.13 | 241,757 | -0.39(-0.14%) |
Jul 21, 2020 | 278.95 | 282.56 | 276.82 | 278.52 | 605,702 | -0.34(-0.12%) |
Jul 20, 2020 | 265.12 | 280.39 | 264.89 | 278.86 | 408,197 | +14.17(+5.35%) |
Jul 17, 2020 | 260.82 | 265.16 | 259.48 | 264.69 | 190,800 | +6.47(+2.51%) |
Jul 16, 2020 | 258.16 | 260.21 | 255.66 | 258.22 | 264,359 | -1.85(-0.71%) |
Jul 15, 2020 | 257.28 | 260.27 | 255.34 | 260.07 | 139,762 | +6.46(+2.55%) |
Jul 14, 2020 | 250.46 | 254.22 | 246.01 | 253.61 | 290,673 | +1.07(+0.42%) |
Jul 13, 2020 | 262.52 | 266.06 | 250.86 | 252.54 | 386,803 | -8.60(-3.29%) |
Jul 10, 2020 | 260.71 | 263.36 | 258.31 | 261.14 | 165,300 | -0.96(-0.37%) |
Jul 09, 2020 | 258.03 | 262.51 | 255.19 | 262.10 | 254,802 | +6.44(+2.52%) |
Jul 08, 2020 | 254.24 | 257.62 | 253.30 | 255.66 | 274,882 | +3.41(+1.35%) |
Jul 07, 2020 | 251.93 | 258.98 | 251.26 | 252.25 | 263,861 | -0.95(-0.38%) |
Jul 06, 2020 | 253.78 | 257.73 | 252.84 | 253.20 | 446,923 | +3.04(+1.22%) |
Jul 02, 2020 | 254.42 | 255.87 | 249.98 | 250.16 | 257,900 | -2.80(-1.11%) |