Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 343.31 | 349.94 | 341.75 | 344.46 | 400,075 | +0.72(+0.21%) |
Sep 29, 2020 | 342.63 | 347.06 | 341.80 | 343.74 | 357,748 | +1.51(+0.44%) |
Sep 28, 2020 | 343.94 | 347.75 | 337.59 | 342.23 | 380,908 | +1.46(+0.43%) |
Sep 25, 2020 | 330.67 | 342.60 | 329.51 | 340.77 | 445,067 | +6.60(+1.98%) |
Sep 24, 2020 | 333.98 | 338.20 | 330.91 | 334.17 | 413,484 | +0.64(+0.19%) |
Sep 23, 2020 | 338.35 | 340.86 | 333.34 | 333.53 | 371,565 | -5.58(-1.65%) |
Sep 22, 2020 | 340.89 | 340.89 | 331.70 | 339.11 | 562,400 | -0.47(-0.14%) |
Sep 21, 2020 | 329.05 | 339.81 | 327.88 | 339.59 | 636,823 | +6.54(+1.96%) |
Sep 18, 2020 | 328.90 | 336.09 | 328.90 | 333.05 | 1,067,456 | +4.44(+1.35%) |
Sep 17, 2020 | 327.08 | 333.31 | 326.38 | 328.61 | 593,349 | -3.97(-1.19%) |
Sep 16, 2020 | 336.95 | 338.72 | 332.32 | 332.58 | 552,295 | -1.48(-0.44%) |
Sep 15, 2020 | 334.87 | 336.73 | 332.68 | 334.05 | 503,345 | +3.50(+1.06%) |
Sep 14, 2020 | 332.23 | 335.13 | 327.67 | 330.55 | 738,756 | +3.01(+0.92%) |
Sep 11, 2020 | 333.86 | 336.00 | 325.70 | 327.54 | 548,021 | -3.17(-0.96%) |
Sep 10, 2020 | 337.90 | 340.92 | 330.32 | 330.70 | 373,806 | -5.95(-1.77%) |
Sep 09, 2020 | 334.83 | 339.99 | 330.94 | 336.65 | 446,598 | +8.74(+2.66%) |
Sep 08, 2020 | 327.09 | 334.27 | 325.30 | 327.91 | 452,976 | -8.25(-2.45%) |
Sep 04, 2020 | 347.58 | 349.50 | 326.61 | 336.16 | 564,076 | -11.86(-3.41%) |
Sep 03, 2020 | 362.59 | 362.83 | 339.47 | 348.01 | 593,764 | -17.50(-4.79%) |
Sep 02, 2020 | 366.48 | 368.82 | 363.55 | 365.52 | 597,281 | +0.99(+0.27%) |
Sep 01, 2020 | 361.57 | 365.81 | 359.80 | 364.52 | 308,826 | +4.14(+1.15%) |
Aug 31, 2020 | 362.90 | 364.39 | 358.64 | 360.38 | 395,394 | -0.40(-0.11%) |
Aug 28, 2020 | 359.90 | 361.52 | 356.84 | 360.78 | 233,564 | +3.66(+1.02%) |
Aug 27, 2020 | 359.61 | 361.73 | 354.83 | 357.12 | 268,943 | -1.65(-0.46%) |
Aug 26, 2020 | 352.15 | 361.09 | 349.45 | 358.77 | 256,267 | +5.86(+1.66%) |
Aug 25, 2020 | 351.49 | 354.26 | 349.81 | 352.91 | 300,304 | +1.49(+0.42%) |
Aug 24, 2020 | 355.29 | 357.01 | 348.45 | 351.42 | 327,803 | +0.29(+0.08%) |
Aug 21, 2020 | 356.38 | 356.74 | 348.95 | 351.13 | 428,598 | -4.88(-1.37%) |
Aug 20, 2020 | 355.97 | 360.29 | 353.18 | 356.01 | 387,903 | -2.57(-0.72%) |
Aug 19, 2020 | 353.60 | 360.54 | 353.60 | 358.58 | 578,102 | +5.02(+1.42%) |
Aug 18, 2020 | 349.77 | 355.53 | 347.86 | 353.56 | 291,118 | +4.38(+1.26%) |
Aug 17, 2020 | 345.13 | 352.43 | 344.45 | 349.17 | 556,048 | +5.07(+1.47%) |
Aug 14, 2020 | 348.18 | 349.35 | 342.47 | 344.10 | 330,718 | -3.34(-0.96%) |
Aug 13, 2020 | 342.74 | 350.92 | 342.74 | 347.44 | 372,591 | +5.68(+1.66%) |
Aug 12, 2020 | 342.20 | 349.08 | 340.07 | 341.77 | 504,871 | +4.08(+1.21%) |
Aug 11, 2020 | 339.22 | 344.78 | 332.93 | 337.68 | 715,176 | -3.64(-1.07%) |
Aug 10, 2020 | 348.00 | 348.55 | 340.07 | 341.32 | 375,045 | -7.76(-2.22%) |
Aug 07, 2020 | 357.57 | 361.27 | 344.77 | 349.09 | 522,759 | -9.97(-2.78%) |
Aug 06, 2020 | 351.77 | 360.75 | 350.44 | 359.06 | 677,296 | +7.84(+2.23%) |
Aug 05, 2020 | 350.90 | 352.20 | 347.08 | 351.22 | 495,751 | +0.22(+0.06%) |
Aug 04, 2020 | 358.33 | 359.04 | 345.72 | 351.00 | 680,175 | -7.28(-2.03%) |
Aug 03, 2020 | 366.53 | 368.79 | 358.01 | 358.28 | 413,942 | -3.92(-1.08%) |
Jul 31, 2020 | 363.77 | 366.02 | 355.33 | 362.20 | 792,962 | +1.39(+0.38%) |
Jul 30, 2020 | 362.65 | 367.73 | 357.66 | 360.81 | 789,000 | -8.17(-2.21%) |
Jul 29, 2020 | 361.98 | 373.38 | 361.98 | 368.98 | 546,329 | +6.52(+1.80%) |
Jul 28, 2020 | 380.29 | 382.94 | 358.89 | 362.46 | 676,135 | -17.10(-4.51%) |
Jul 27, 2020 | 371.45 | 381.79 | 371.39 | 379.56 | 316,580 | +8.04(+2.17%) |
Jul 24, 2020 | 369.93 | 372.89 | 364.72 | 371.52 | 283,801 | +0.65(+0.17%) |
Jul 23, 2020 | 379.69 | 383.88 | 368.47 | 370.87 | 385,030 | -4.95(-1.32%) |
Jul 22, 2020 | 372.79 | 379.66 | 372.65 | 375.82 | 302,038 | +1.03(+0.28%) |
Jul 21, 2020 | 376.71 | 377.33 | 369.70 | 374.79 | 390,548 | +0.03(+0.01%) |
Jul 20, 2020 | 366.40 | 375.47 | 366.40 | 374.76 | 466,207 | +9.06(+2.48%) |
Jul 17, 2020 | 358.12 | 369.18 | 357.16 | 365.71 | 465,770 | +9.11(+2.56%) |
Jul 16, 2020 | 359.28 | 360.22 | 351.60 | 356.59 | 332,569 | -5.87(-1.62%) |
Jul 15, 2020 | 359.41 | 363.99 | 355.82 | 362.46 | 371,219 | +6.91(+1.94%) |
Jul 14, 2020 | 350.53 | 356.14 | 344.05 | 355.55 | 369,814 | +5.02(+1.43%) |
Jul 13, 2020 | 360.90 | 366.67 | 349.18 | 350.53 | 458,233 | -6.82(-1.91%) |
Jul 10, 2020 | 361.67 | 363.68 | 353.62 | 357.36 | 356,879 | -4.04(-1.12%) |
Jul 09, 2020 | 358.94 | 366.04 | 355.85 | 361.39 | 823,618 | +4.27(+1.20%) |
Jul 08, 2020 | 344.71 | 357.28 | 344.71 | 357.12 | 817,143 | +17.44(+5.13%) |
Jul 07, 2020 | 336.32 | 346.52 | 334.28 | 339.69 | 615,197 | +1.35(+0.40%) |
Jul 06, 2020 | 334.28 | 339.93 | 332.52 | 338.34 | 521,436 | +8.75(+2.65%) |
Jul 02, 2020 | 331.98 | 333.06 | 328.34 | 329.59 | 374,111 | +1.16(+0.35%) |