Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 317.34 | 319.29 | 311.74 | 315.85 | 46,452 | +0.31(+0.10%) |
Sep 29, 2020 | 319.44 | 320.79 | 315.22 | 315.53 | 20,579 | -3.46(-1.08%) |
Sep 28, 2020 | 322.57 | 326.20 | 317.41 | 318.99 | 27,841 | -0.92(-0.29%) |
Sep 25, 2020 | 317.08 | 320.65 | 315.57 | 319.92 | 23,627 | +0.72(+0.23%) |
Sep 24, 2020 | 317.15 | 322.35 | 315.75 | 319.20 | 35,477 | +1.53(+0.48%) |
Sep 23, 2020 | 322.96 | 323.94 | 317.59 | 317.67 | 77,699 | -6.17(-1.91%) |
Sep 22, 2020 | 324.73 | 330.72 | 322.92 | 323.84 | 52,726 | +0.63(+0.19%) |
Sep 21, 2020 | 323.81 | 324.80 | 315.60 | 323.21 | 56,906 | -4.34(-1.32%) |
Sep 18, 2020 | 339.91 | 339.91 | 327.50 | 327.55 | 75,758 | -10.40(-3.08%) |
Sep 17, 2020 | 334.12 | 338.49 | 330.66 | 337.94 | 41,612 | +3.89(+1.17%) |
Sep 16, 2020 | 338.37 | 339.85 | 332.93 | 334.05 | 47,764 | -4.97(-1.47%) |
Sep 15, 2020 | 339.83 | 339.83 | 336.00 | 339.02 | 28,977 | -0.80(-0.24%) |
Sep 14, 2020 | 338.77 | 341.48 | 335.99 | 339.83 | 21,770 | +3.66(+1.09%) |
Sep 11, 2020 | 337.83 | 337.83 | 333.32 | 336.16 | 28,544 | +0.12(+0.04%) |
Sep 10, 2020 | 334.61 | 337.08 | 332.19 | 336.05 | 38,425 | -1.34(-0.40%) |
Sep 09, 2020 | 335.58 | 339.10 | 333.59 | 337.38 | 36,682 | +2.12(+0.63%) |
Sep 08, 2020 | 343.66 | 343.66 | 334.20 | 335.26 | 58,964 | -10.10(-2.92%) |
Sep 04, 2020 | 343.35 | 346.62 | 342.37 | 345.36 | 40,528 | +4.17(+1.22%) |
Sep 03, 2020 | 345.87 | 345.87 | 337.32 | 341.19 | 69,835 | -4.38(-1.27%) |
Sep 02, 2020 | 339.62 | 345.90 | 339.62 | 345.57 | 40,670 | +7.47(+2.21%) |
Sep 01, 2020 | 341.29 | 342.56 | 336.19 | 338.10 | 32,463 | -3.80(-1.11%) |
Aug 31, 2020 | 339.62 | 342.29 | 337.66 | 341.90 | 60,034 | +3.97(+1.18%) |
Aug 28, 2020 | 342.60 | 342.96 | 336.33 | 337.93 | 47,391 | -6.35(-1.84%) |
Aug 27, 2020 | 342.26 | 345.43 | 340.92 | 344.28 | 46,500 | +3.28(+0.96%) |
Aug 26, 2020 | 346.24 | 346.24 | 337.50 | 341.00 | 246,290 | -3.73(-1.08%) |
Aug 25, 2020 | 354.35 | 354.35 | 344.73 | 344.73 | 85,234 | -7.09(-2.01%) |
Aug 24, 2020 | 342.38 | 354.41 | 342.38 | 351.81 | 65,407 | +8.51(+2.48%) |
Aug 21, 2020 | 344.73 | 345.68 | 341.05 | 343.31 | 59,049 | -1.49(-0.43%) |
Aug 20, 2020 | 339.83 | 345.55 | 339.19 | 344.79 | 42,707 | +3.43(+1.01%) |
Aug 19, 2020 | 340.77 | 345.08 | 339.35 | 341.36 | 32,662 | -1.31(-0.38%) |
Aug 18, 2020 | 347.27 | 350.86 | 342.31 | 342.67 | 30,654 | -2.95(-0.85%) |
Aug 17, 2020 | 348.34 | 353.38 | 343.20 | 345.62 | 34,979 | -1.19(-0.34%) |
Aug 14, 2020 | 340.96 | 347.69 | 340.28 | 346.81 | 29,742 | +5.65(+1.65%) |
Aug 13, 2020 | 350.21 | 350.30 | 337.10 | 341.17 | 54,521 | -9.45(-2.69%) |
Aug 12, 2020 | 343.43 | 352.74 | 343.43 | 350.61 | 41,518 | +8.95(+2.62%) |
Aug 11, 2020 | 340.17 | 348.31 | 340.17 | 341.66 | 59,835 | +3.63(+1.08%) |
Aug 10, 2020 | 333.36 | 338.40 | 332.46 | 338.03 | 27,999 | +5.23(+1.57%) |
Aug 07, 2020 | 331.26 | 335.02 | 329.03 | 332.80 | 51,422 | +0.41(+0.12%) |
Aug 06, 2020 | 338.39 | 338.39 | 331.85 | 332.38 | 30,012 | -4.94(-1.46%) |
Aug 05, 2020 | 339.39 | 341.69 | 336.03 | 337.32 | 37,827 | -3.41(-1.00%) |
Aug 04, 2020 | 337.17 | 340.98 | 332.28 | 340.74 | 45,131 | +1.28(+0.38%) |
Aug 03, 2020 | 344.94 | 344.94 | 336.55 | 339.46 | 62,029 | -4.57(-1.33%) |
Jul 31, 2020 | 343.02 | 344.21 | 335.33 | 344.03 | 59,484 | -0.80(-0.23%) |
Jul 30, 2020 | 345.76 | 363.50 | 344.20 | 344.83 | 82,536 | -37.96(-9.92%) |
Jul 29, 2020 | 382.11 | 383.90 | 376.70 | 382.79 | 32,092 | -0.22(-0.06%) |
Jul 28, 2020 | 385.30 | 386.13 | 381.24 | 383.01 | 51,930 | -4.42(-1.14%) |
Jul 27, 2020 | 391.14 | 391.79 | 386.13 | 387.43 | 70,976 | -2.18(-0.56%) |
Jul 24, 2020 | 393.39 | 393.39 | 386.46 | 389.60 | 24,077 | -2.89(-0.74%) |
Jul 23, 2020 | 393.65 | 396.24 | 390.13 | 392.49 | 28,841 | +0.36(+0.09%) |
Jul 22, 2020 | 378.12 | 393.21 | 378.12 | 392.14 | 43,635 | +11.08(+2.91%) |
Jul 21, 2020 | 378.67 | 385.52 | 378.67 | 381.06 | 21,670 | +0.88(+0.23%) |
Jul 20, 2020 | 384.94 | 385.21 | 377.38 | 380.18 | 27,384 | -7.75(-2.00%) |
Jul 17, 2020 | 388.36 | 391.94 | 385.31 | 387.92 | 35,734 | +0.38(+0.10%) |
Jul 16, 2020 | 376.56 | 388.40 | 374.46 | 387.54 | 41,218 | +8.88(+2.34%) |
Jul 15, 2020 | 376.70 | 380.56 | 372.66 | 378.66 | 36,436 | +6.50(+1.75%) |
Jul 14, 2020 | 363.53 | 372.66 | 363.07 | 372.16 | 32,241 | +9.87(+2.72%) |
Jul 13, 2020 | 363.14 | 367.29 | 360.73 | 362.30 | 25,000 | +0.91(+0.25%) |
Jul 10, 2020 | 359.71 | 361.89 | 353.11 | 361.39 | 32,139 | +5.40(+1.52%) |
Jul 09, 2020 | 363.22 | 363.22 | 354.13 | 355.99 | 22,263 | -8.48(-2.33%) |
Jul 08, 2020 | 366.65 | 370.14 | 361.88 | 364.47 | 45,265 | -3.31(-0.90%) |
Jul 07, 2020 | 369.63 | 371.45 | 363.85 | 367.79 | 60,231 | -5.17(-1.39%) |
Jul 06, 2020 | 373.96 | 374.37 | 369.70 | 372.95 | 56,541 | +2.24(+0.60%) |
Jul 02, 2020 | 368.35 | 376.39 | 368.35 | 370.71 | 27,672 | +6.40(+1.76%) |