Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 314.97 | 320.94 | 311.70 | 318.08 | 1,850,997 | +2.51(+0.79%) |
Sep 29, 2020 | 317.43 | 321.02 | 315.00 | 315.58 | 1,143,979 | -1.86(-0.59%) |
Sep 28, 2020 | 317.32 | 318.00 | 314.23 | 317.44 | 1,163,289 | +6.87(+2.21%) |
Sep 25, 2020 | 302.18 | 310.85 | 300.10 | 310.56 | 1,271,480 | +9.66(+3.21%) |
Sep 24, 2020 | 297.08 | 304.84 | 294.42 | 300.90 | 1,248,025 | +3.57(+1.20%) |
Sep 23, 2020 | 307.54 | 308.11 | 295.50 | 297.33 | 1,448,205 | -12.04(-3.89%) |
Sep 22, 2020 | 302.09 | 310.19 | 299.06 | 309.37 | 2,153,606 | +9.34(+3.11%) |
Sep 21, 2020 | 288.91 | 300.35 | 288.01 | 300.03 | 1,635,161 | +7.38(+2.52%) |
Sep 18, 2020 | 300.03 | 305.15 | 289.38 | 292.65 | 2,342,773 | -6.92(-2.31%) |
Sep 17, 2020 | 297.31 | 300.72 | 293.83 | 299.57 | 1,841,430 | -6.00(-1.96%) |
Sep 16, 2020 | 316.77 | 318.10 | 304.82 | 305.57 | 1,711,450 | -8.86(-2.82%) |
Sep 15, 2020 | 313.37 | 316.06 | 311.42 | 314.44 | 1,140,021 | +4.06(+1.31%) |
Sep 14, 2020 | 312.19 | 313.25 | 307.90 | 310.38 | 911,561 | +3.23(+1.05%) |
Sep 11, 2020 | 315.75 | 317.24 | 303.65 | 307.15 | 979,505 | -5.26(-1.68%) |
Sep 10, 2020 | 321.37 | 324.37 | 309.17 | 312.41 | 1,286,182 | -7.62(-2.38%) |
Sep 09, 2020 | 316.32 | 323.05 | 311.77 | 320.03 | 1,336,524 | +7.21(+2.30%) |
Sep 08, 2020 | 312.80 | 321.15 | 311.69 | 312.83 | 1,618,910 | -11.98(-3.69%) |
Sep 04, 2020 | 329.34 | 332.05 | 316.52 | 324.81 | 1,250,559 | -6.36(-1.92%) |
Sep 03, 2020 | 344.31 | 344.31 | 328.27 | 331.17 | 1,609,598 | -14.19(-4.11%) |
Sep 02, 2020 | 339.98 | 346.81 | 338.81 | 345.36 | 1,474,708 | +6.83(+2.02%) |
Sep 01, 2020 | 336.33 | 340.63 | 335.00 | 338.53 | 1,102,081 | +1.75(+0.52%) |
Aug 31, 2020 | 337.27 | 337.61 | 333.58 | 336.78 | 1,098,133 | -0.70(-0.21%) |
Aug 28, 2020 | 338.09 | 338.72 | 335.27 | 337.49 | 1,219,793 | +1.08(+0.32%) |
Aug 27, 2020 | 333.32 | 340.80 | 330.61 | 336.40 | 1,928,723 | +2.59(+0.78%) |
Aug 26, 2020 | 347.97 | 351.03 | 329.65 | 333.81 | 3,187,604 | +5.77(+1.76%) |
Aug 25, 2020 | 324.21 | 328.96 | 321.73 | 328.04 | 1,761,671 | +3.22(+0.99%) |
Aug 24, 2020 | 317.17 | 325.82 | 316.54 | 324.82 | 2,141,557 | +10.62(+3.38%) |
Aug 21, 2020 | 311.89 | 314.56 | 310.47 | 314.20 | 1,204,717 | +2.12(+0.68%) |
Aug 20, 2020 | 302.28 | 312.66 | 302.22 | 312.08 | 1,111,238 | +9.27(+3.06%) |
Aug 19, 2020 | 300.98 | 306.13 | 298.24 | 302.81 | 1,016,522 | +1.61(+0.53%) |
Aug 18, 2020 | 302.28 | 303.25 | 298.94 | 301.20 | 775,061 | +0.87(+0.29%) |
Aug 17, 2020 | 300.17 | 302.30 | 299.19 | 300.33 | 733,164 | +2.41(+0.81%) |
Aug 14, 2020 | 299.89 | 301.05 | 297.23 | 297.93 | 611,229 | -1.14(-0.38%) |
Aug 13, 2020 | 297.64 | 302.97 | 297.64 | 299.07 | 780,280 | +1.91(+0.64%) |
Aug 12, 2020 | 292.46 | 297.99 | 292.41 | 297.16 | 834,749 | +5.41(+1.86%) |
Aug 11, 2020 | 296.06 | 297.55 | 291.03 | 291.75 | 849,448 | -4.86(-1.64%) |
Aug 10, 2020 | 300.42 | 301.06 | 293.51 | 296.60 | 583,551 | -5.12(-1.70%) |
Aug 07, 2020 | 303.63 | 304.64 | 298.59 | 301.72 | 771,216 | -2.73(-0.90%) |
Aug 06, 2020 | 302.63 | 304.64 | 300.19 | 304.45 | 735,058 | +1.25(+0.41%) |
Aug 05, 2020 | 303.50 | 304.93 | 300.95 | 303.20 | 885,083 | +0.30(+0.10%) |
Aug 04, 2020 | 303.07 | 304.60 | 299.58 | 302.90 | 1,231,632 | -1.03(-0.34%) |
Aug 03, 2020 | 302.12 | 305.64 | 301.27 | 303.93 | 1,280,158 | +5.20(+1.74%) |
Jul 31, 2020 | 297.18 | 298.85 | 291.42 | 298.74 | 1,041,551 | +2.37(+0.80%) |
Jul 30, 2020 | 289.70 | 297.45 | 287.70 | 296.37 | 889,490 | +1.72(+0.58%) |
Jul 29, 2020 | 291.42 | 297.62 | 290.59 | 294.65 | 1,144,028 | +5.25(+1.81%) |
Jul 28, 2020 | 285.00 | 293.18 | 284.93 | 289.40 | 1,077,105 | +0.64(+0.22%) |
Jul 27, 2020 | 283.23 | 290.02 | 283.22 | 288.76 | 1,259,288 | +7.27(+2.58%) |
Jul 24, 2020 | 283.21 | 283.86 | 279.21 | 281.49 | 1,223,792 | -2.80(-0.98%) |
Jul 23, 2020 | 288.57 | 291.43 | 282.97 | 284.29 | 1,298,391 | -4.77(-1.65%) |
Jul 22, 2020 | 292.68 | 292.68 | 286.89 | 289.05 | 1,174,343 | -1.40(-0.48%) |
Jul 21, 2020 | 291.96 | 293.21 | 289.45 | 290.46 | 1,069,060 | -0.82(-0.28%) |
Jul 20, 2020 | 282.29 | 292.93 | 281.81 | 291.28 | 1,045,966 | +9.21(+3.27%) |
Jul 17, 2020 | 280.76 | 283.18 | 277.50 | 282.06 | 919,305 | +3.48(+1.25%) |
Jul 16, 2020 | 280.76 | 281.22 | 274.18 | 278.58 | 1,157,346 | -4.16(-1.47%) |
Jul 15, 2020 | 280.85 | 283.63 | 277.67 | 282.75 | 1,564,465 | +4.49(+1.61%) |
Jul 14, 2020 | 287.23 | 287.37 | 273.99 | 278.26 | 3,185,205 | -11.96(-4.12%) |
Jul 13, 2020 | 301.30 | 303.48 | 289.58 | 290.22 | 1,418,463 | -9.66(-3.22%) |
Jul 10, 2020 | 300.11 | 300.95 | 295.44 | 299.89 | 781,881 | -0.35(-0.12%) |
Jul 09, 2020 | 302.00 | 303.25 | 296.38 | 300.24 | 1,053,881 | -1.89(-0.63%) |
Jul 08, 2020 | 302.29 | 303.77 | 299.59 | 302.13 | 795,691 | +2.38(+0.80%) |
Jul 07, 2020 | 300.96 | 306.36 | 299.02 | 299.75 | 1,164,276 | -1.67(-0.56%) |
Jul 06, 2020 | 299.81 | 305.79 | 299.81 | 301.42 | 1,193,738 | +4.23(+1.42%) |
Jul 02, 2020 | 296.75 | 299.60 | 295.05 | 297.19 | 1,262,150 | +2.65(+0.90%) |