Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 348.37 | 352.50 | 344.60 | 348.56 | 345,402 | +2.04(+0.59%) |
Sep 29, 2020 | 347.80 | 348.79 | 345.65 | 346.52 | 172,138 | -0.17(-0.05%) |
Sep 28, 2020 | 346.29 | 350.79 | 340.84 | 346.69 | 246,288 | +1.23(+0.36%) |
Sep 25, 2020 | 334.41 | 345.94 | 332.20 | 345.46 | 197,500 | +11.22(+3.36%) |
Sep 24, 2020 | 337.11 | 341.57 | 331.14 | 334.24 | 185,255 | -4.56(-1.35%) |
Sep 23, 2020 | 341.84 | 344.23 | 337.38 | 338.80 | 248,218 | -5.23(-1.52%) |
Sep 22, 2020 | 338.80 | 344.42 | 330.75 | 344.03 | 404,396 | +15.07(+4.58%) |
Sep 21, 2020 | 330.17 | 333.63 | 324.67 | 328.96 | 229,078 | -3.55(-1.07%) |
Sep 18, 2020 | 334.24 | 338.19 | 328.87 | 332.51 | 757,700 | -1.17(-0.35%) |
Sep 17, 2020 | 326.41 | 333.68 | 324.09 | 333.68 | 281,082 | +2.60(+0.79%) |
Sep 16, 2020 | 337.12 | 339.27 | 330.75 | 331.08 | 191,395 | -5.05(-1.50%) |
Sep 15, 2020 | 331.81 | 337.74 | 329.71 | 336.13 | 304,586 | +6.08(+1.84%) |
Sep 14, 2020 | 329.25 | 334.72 | 326.98 | 330.05 | 193,687 | +4.72(+1.45%) |
Sep 11, 2020 | 328.80 | 331.21 | 319.58 | 325.33 | 252,000 | -1.07(-0.33%) |
Sep 10, 2020 | 332.95 | 334.63 | 325.01 | 326.40 | 238,165 | -3.23(-0.98%) |
Sep 09, 2020 | 332.04 | 333.00 | 327.33 | 329.63 | 269,154 | +4.22(+1.30%) |
Sep 08, 2020 | 322.56 | 329.80 | 320.66 | 325.41 | 301,286 | -4.40(-1.33%) |
Sep 04, 2020 | 336.44 | 338.78 | 322.00 | 329.81 | 276,300 | -10.52(-3.09%) |
Sep 03, 2020 | 344.15 | 348.81 | 335.42 | 340.33 | 426,048 | -9.45(-2.70%) |
Sep 02, 2020 | 350.00 | 351.88 | 342.06 | 349.78 | 232,186 | +2.16(+0.62%) |
Sep 01, 2020 | 345.69 | 349.95 | 340.67 | 347.62 | 262,665 | +2.31(+0.67%) |
Aug 31, 2020 | 339.58 | 346.33 | 337.14 | 345.31 | 346,889 | +7.68(+2.27%) |
Aug 28, 2020 | 341.24 | 343.48 | 331.98 | 337.63 | 271,200 | -2.75(-0.81%) |
Aug 27, 2020 | 346.43 | 346.43 | 338.32 | 340.38 | 206,661 | -3.45(-1.00%) |
Aug 26, 2020 | 342.68 | 346.90 | 342.28 | 343.83 | 216,952 | +1.60(+0.47%) |
Aug 25, 2020 | 340.00 | 343.67 | 338.84 | 342.23 | 188,539 | +2.21(+0.65%) |
Aug 24, 2020 | 343.58 | 344.84 | 334.59 | 340.02 | 266,099 | +0.11(+0.03%) |
Aug 21, 2020 | 341.05 | 344.40 | 338.30 | 339.91 | 725,000 | +0.41(+0.12%) |
Aug 20, 2020 | 337.79 | 343.50 | 336.40 | 339.50 | 202,088 | +1.32(+0.39%) |
Aug 19, 2020 | 341.74 | 343.90 | 336.87 | 338.18 | 177,997 | -1.86(-0.55%) |
Aug 18, 2020 | 342.19 | 344.52 | 338.93 | 340.04 | 216,326 | -0.77(-0.23%) |
Aug 17, 2020 | 337.20 | 341.98 | 336.86 | 340.81 | 187,126 | +5.24(+1.56%) |
Aug 14, 2020 | 340.03 | 342.87 | 334.74 | 335.57 | 192,100 | -2.73(-0.81%) |
Aug 13, 2020 | 329.70 | 339.48 | 329.70 | 338.30 | 278,254 | +9.54(+2.90%) |
Aug 12, 2020 | 328.11 | 334.81 | 328.11 | 328.76 | 266,875 | +1.82(+0.56%) |
Aug 11, 2020 | 335.42 | 336.52 | 325.13 | 326.94 | 498,203 | -9.43(-2.80%) |
Aug 10, 2020 | 356.78 | 356.78 | 335.99 | 336.37 | 416,300 | -20.51(-5.75%) |
Aug 07, 2020 | 363.23 | 364.30 | 351.50 | 356.88 | 208,400 | -7.23(-1.99%) |
Aug 06, 2020 | 366.28 | 368.93 | 362.71 | 364.11 | 217,981 | -1.48(-0.40%) |
Aug 05, 2020 | 366.13 | 371.05 | 364.64 | 365.59 | 208,060 | -0.35(-0.10%) |
Aug 04, 2020 | 363.14 | 366.14 | 358.39 | 365.94 | 218,913 | +1.97(+0.54%) |
Aug 03, 2020 | 358.00 | 366.72 | 352.13 | 363.97 | 270,612 | +6.72(+1.88%) |
Jul 31, 2020 | 354.12 | 357.25 | 346.89 | 357.25 | 265,000 | +7.21(+2.06%) |
Jul 30, 2020 | 345.85 | 355.41 | 339.30 | 350.04 | 361,323 | -0.73(-0.21%) |
Jul 29, 2020 | 347.66 | 352.18 | 345.01 | 350.77 | 392,896 | +3.51(+1.01%) |
Jul 28, 2020 | 352.91 | 356.16 | 346.21 | 347.26 | 252,879 | -11.83(-3.29%) |
Jul 27, 2020 | 360.67 | 361.90 | 356.18 | 359.09 | 168,864 | +1.90(+0.53%) |
Jul 24, 2020 | 361.18 | 361.18 | 352.56 | 357.19 | 266,400 | -6.27(-1.73%) |
Jul 23, 2020 | 367.47 | 374.98 | 362.32 | 363.46 | 198,519 | -4.40(-1.20%) |
Jul 22, 2020 | 370.17 | 370.55 | 363.30 | 367.86 | 171,067 | -1.14(-0.31%) |
Jul 21, 2020 | 372.41 | 372.41 | 365.80 | 369.00 | 161,363 | -1.40(-0.38%) |
Jul 20, 2020 | 358.39 | 371.74 | 358.39 | 370.40 | 249,563 | +14.60(+4.10%) |
Jul 17, 2020 | 353.67 | 356.04 | 348.80 | 355.80 | 132,900 | +4.48(+1.28%) |
Jul 16, 2020 | 351.35 | 352.85 | 346.86 | 351.32 | 161,038 | +0.10(+0.03%) |
Jul 15, 2020 | 351.35 | 354.64 | 346.92 | 351.22 | 195,302 | +3.65(+1.05%) |
Jul 14, 2020 | 342.60 | 349.67 | 341.33 | 347.57 | 333,150 | +2.60(+0.75%) |
Jul 13, 2020 | 361.28 | 361.84 | 343.04 | 344.97 | 392,745 | -14.76(-4.10%) |
Jul 10, 2020 | 361.45 | 362.07 | 354.24 | 359.73 | 241,400 | -1.56(-0.43%) |
Jul 09, 2020 | 358.60 | 363.00 | 354.67 | 361.29 | 281,093 | +6.25(+1.76%) |
Jul 08, 2020 | 354.70 | 358.98 | 353.18 | 355.04 | 296,302 | +2.52(+0.71%) |
Jul 07, 2020 | 352.47 | 356.68 | 347.79 | 352.52 | 320,975 | +0.05(+0.01%) |
Jul 06, 2020 | 359.74 | 360.12 | 350.40 | 352.47 | 362,545 | -2.75(-0.77%) |
Jul 02, 2020 | 351.49 | 357.34 | 350.39 | 355.22 | 350,800 | +4.90(+1.40%) |