Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 301.91 | 306.04 | 300.12 | 305.33 | 654,951 | +4.42(+1.47%) |
Sep 29, 2020 | 299.12 | 301.88 | 296.83 | 300.91 | 420,997 | +3.25(+1.09%) |
Sep 28, 2020 | 303.85 | 304.70 | 296.52 | 297.66 | 677,170 | -3.39(-1.13%) |
Sep 25, 2020 | 291.39 | 302.31 | 291.39 | 301.05 | 678,834 | +7.43(+2.53%) |
Sep 24, 2020 | 292.38 | 298.52 | 292.08 | 293.62 | 660,475 | +1.09(+0.37%) |
Sep 23, 2020 | 300.11 | 300.11 | 291.78 | 292.53 | 560,183 | -7.74(-2.58%) |
Sep 22, 2020 | 290.83 | 301.44 | 290.50 | 300.26 | 528,539 | +7.80(+2.67%) |
Sep 21, 2020 | 293.84 | 297.05 | 289.88 | 292.46 | 683,192 | -3.49(-1.18%) |
Sep 18, 2020 | 296.60 | 300.78 | 293.83 | 295.95 | 734,013 | -3.50(-1.17%) |
Sep 17, 2020 | 308.18 | 309.32 | 295.66 | 299.45 | 504,614 | -9.39(-3.04%) |
Sep 16, 2020 | 307.59 | 314.81 | 307.59 | 308.84 | 602,795 | -1.16(-0.37%) |
Sep 15, 2020 | 299.75 | 311.23 | 299.42 | 310.00 | 582,956 | +13.10(+4.41%) |
Sep 14, 2020 | 293.31 | 298.71 | 293.31 | 296.90 | 406,220 | +4.91(+1.68%) |
Sep 11, 2020 | 291.61 | 294.57 | 290.38 | 291.99 | 359,653 | +1.14(+0.39%) |
Sep 10, 2020 | 299.67 | 299.67 | 290.74 | 290.85 | 586,580 | -9.57(-3.18%) |
Sep 09, 2020 | 294.69 | 306.13 | 294.69 | 300.42 | 947,965 | +7.26(+2.48%) |
Sep 08, 2020 | 287.41 | 295.52 | 282.19 | 293.16 | 761,217 | +5.27(+1.83%) |
Sep 04, 2020 | 292.86 | 295.44 | 283.92 | 287.89 | 500,990 | -6.21(-2.11%) |
Sep 03, 2020 | 299.90 | 301.95 | 290.50 | 294.10 | 531,380 | -7.09(-2.36%) |
Sep 02, 2020 | 297.13 | 302.35 | 292.29 | 301.19 | 572,053 | +7.24(+2.46%) |
Sep 01, 2020 | 293.00 | 297.11 | 290.70 | 293.96 | 321,659 | +0.53(+0.18%) |
Aug 31, 2020 | 293.05 | 294.63 | 291.54 | 293.43 | 503,902 | -0.12(-0.04%) |
Aug 28, 2020 | 293.32 | 293.58 | 289.58 | 293.55 | 326,378 | +0.25(+0.08%) |
Aug 27, 2020 | 294.01 | 294.76 | 290.66 | 293.30 | 437,702 | +2.37(+0.81%) |
Aug 26, 2020 | 288.20 | 291.24 | 286.81 | 290.93 | 389,534 | -0.97(-0.33%) |
Aug 25, 2020 | 287.78 | 292.50 | 285.77 | 291.90 | 375,187 | +2.83(+0.98%) |
Aug 24, 2020 | 291.13 | 291.32 | 284.25 | 289.07 | 424,218 | -3.31(-1.13%) |
Aug 21, 2020 | 295.57 | 295.57 | 287.02 | 292.38 | 442,416 | +5.39(+1.88%) |
Aug 20, 2020 | 284.75 | 290.82 | 284.46 | 286.99 | 260,464 | +1.52(+0.53%) |
Aug 19, 2020 | 295.09 | 295.09 | 283.69 | 285.47 | 614,036 | -8.85(-3.01%) |
Aug 18, 2020 | 295.80 | 297.43 | 293.40 | 294.32 | 375,002 | -0.26(-0.09%) |
Aug 17, 2020 | 290.07 | 294.93 | 289.37 | 294.58 | 373,718 | +4.38(+1.51%) |
Aug 14, 2020 | 290.05 | 294.31 | 288.25 | 290.21 | 283,209 | -1.40(-0.48%) |
Aug 13, 2020 | 289.78 | 295.71 | 289.78 | 291.61 | 330,860 | +0.23(+0.08%) |
Aug 12, 2020 | 284.05 | 292.34 | 283.28 | 291.38 | 505,585 | +8.38(+2.96%) |
Aug 11, 2020 | 292.88 | 292.88 | 281.98 | 283.00 | 693,165 | -4.97(-1.73%) |
Aug 10, 2020 | 297.30 | 297.81 | 286.00 | 287.97 | 844,230 | -10.00(-3.36%) |
Aug 07, 2020 | 294.00 | 299.62 | 293.80 | 297.97 | 338,681 | +3.78(+1.29%) |
Aug 06, 2020 | 291.34 | 294.89 | 287.82 | 294.19 | 537,437 | +0.81(+0.28%) |
Aug 05, 2020 | 301.73 | 301.73 | 290.26 | 293.38 | 430,735 | -3.67(-1.23%) |
Aug 04, 2020 | 298.24 | 306.24 | 294.00 | 297.04 | 936,534 | +4.71(+1.61%) |
Aug 03, 2020 | 297.34 | 299.44 | 291.07 | 292.33 | 461,150 | -5.89(-1.97%) |
Jul 31, 2020 | 300.31 | 300.90 | 294.78 | 298.22 | 554,509 | +0.12(+0.04%) |
Jul 30, 2020 | 296.75 | 301.53 | 295.83 | 298.10 | 739,503 | -5.90(-1.94%) |
Jul 29, 2020 | 298.85 | 307.46 | 298.85 | 303.99 | 695,380 | +5.10(+1.71%) |
Jul 28, 2020 | 292.74 | 299.58 | 291.98 | 298.89 | 809,462 | +7.42(+2.55%) |
Jul 27, 2020 | 286.15 | 295.03 | 285.32 | 291.47 | 701,322 | +5.56(+1.95%) |
Jul 24, 2020 | 285.73 | 288.40 | 282.60 | 285.91 | 543,436 | +0.00(+0.00%) |
Jul 23, 2020 | 285.91 | 289.40 | 281.61 | 285.91 | 561,524 | +0.46(+0.16%) |
Jul 22, 2020 | 284.46 | 286.77 | 282.59 | 285.45 | 333,504 | +1.29(+0.46%) |
Jul 21, 2020 | 288.86 | 290.50 | 282.94 | 284.16 | 501,926 | -3.76(-1.31%) |
Jul 20, 2020 | 284.09 | 291.94 | 284.09 | 287.92 | 493,910 | +3.00(+1.05%) |
Jul 17, 2020 | 283.53 | 287.39 | 278.60 | 284.91 | 415,255 | +5.82(+2.09%) |
Jul 16, 2020 | 280.08 | 280.70 | 276.68 | 279.09 | 410,913 | -1.29(-0.46%) |
Jul 15, 2020 | 285.17 | 285.50 | 276.61 | 280.39 | 778,669 | -4.03(-1.42%) |
Jul 14, 2020 | 284.32 | 285.51 | 278.97 | 284.42 | 744,394 | +5.16(+1.85%) |
Jul 13, 2020 | 288.12 | 291.21 | 276.67 | 279.26 | 774,487 | -12.15(-4.17%) |
Jul 10, 2020 | 295.71 | 296.58 | 288.81 | 291.40 | 544,689 | -3.22(-1.09%) |
Jul 09, 2020 | 289.34 | 294.98 | 287.30 | 294.62 | 397,608 | +4.40(+1.52%) |
Jul 08, 2020 | 294.57 | 295.15 | 289.06 | 290.22 | 511,526 | -2.21(-0.76%) |
Jul 07, 2020 | 287.39 | 297.57 | 286.13 | 292.43 | 573,825 | +2.97(+1.03%) |
Jul 06, 2020 | 291.48 | 296.74 | 288.33 | 289.46 | 761,136 | +1.73(+0.60%) |
Jul 02, 2020 | 291.13 | 294.54 | 287.26 | 287.73 | 620,950 | -0.74(-0.26%) |