Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 321.36 | 325.92 | 319.44 | 322.24 | 272,183 | +0.88(+0.28%) |
Sep 29, 2020 | 319.71 | 324.76 | 319.71 | 321.36 | 228,873 | +0.64(+0.20%) |
Sep 28, 2020 | 318.99 | 324.01 | 318.99 | 320.71 | 264,808 | +4.71(+1.49%) |
Sep 25, 2020 | 320.10 | 320.10 | 310.60 | 316.01 | 339,721 | -5.74(-1.78%) |
Sep 24, 2020 | 331.98 | 344.41 | 318.74 | 321.74 | 425,020 | +3.50(+1.10%) |
Sep 23, 2020 | 325.32 | 327.76 | 315.66 | 318.24 | 236,821 | -7.77(-2.38%) |
Sep 22, 2020 | 324.70 | 328.95 | 318.35 | 326.01 | 227,635 | +1.89(+0.58%) |
Sep 21, 2020 | 317.86 | 325.42 | 315.28 | 324.13 | 289,105 | +0.42(+0.13%) |
Sep 18, 2020 | 323.03 | 326.84 | 320.56 | 323.70 | 710,827 | +3.23(+1.01%) |
Sep 17, 2020 | 316.94 | 323.34 | 316.45 | 320.47 | 191,102 | -1.04(-0.32%) |
Sep 16, 2020 | 324.44 | 329.37 | 320.89 | 321.51 | 183,045 | -2.13(-0.66%) |
Sep 15, 2020 | 324.01 | 325.54 | 321.72 | 323.64 | 108,641 | +2.80(+0.87%) |
Sep 14, 2020 | 318.95 | 323.02 | 317.29 | 320.84 | 228,756 | +6.14(+1.95%) |
Sep 11, 2020 | 314.55 | 317.43 | 312.70 | 314.70 | 152,038 | +1.92(+0.61%) |
Sep 10, 2020 | 320.62 | 321.50 | 311.04 | 312.78 | 179,903 | -7.33(-2.29%) |
Sep 09, 2020 | 315.02 | 323.64 | 313.81 | 320.12 | 216,088 | +9.69(+3.12%) |
Sep 08, 2020 | 315.61 | 316.27 | 308.05 | 310.43 | 367,958 | -9.50(-2.97%) |
Sep 04, 2020 | 328.15 | 328.42 | 314.66 | 319.92 | 275,809 | -6.46(-1.98%) |
Sep 03, 2020 | 340.20 | 340.38 | 324.73 | 326.38 | 239,833 | -14.31(-4.20%) |
Sep 02, 2020 | 339.34 | 342.88 | 337.88 | 340.69 | 217,193 | +2.86(+0.85%) |
Sep 01, 2020 | 337.44 | 338.87 | 336.79 | 337.83 | 159,907 | +0.65(+0.19%) |
Aug 31, 2020 | 339.68 | 347.23 | 336.91 | 337.18 | 267,091 | -2.42(-0.71%) |
Aug 28, 2020 | 341.08 | 342.46 | 338.63 | 339.60 | 128,032 | +0.51(+0.15%) |
Aug 27, 2020 | 343.09 | 344.54 | 338.05 | 339.09 | 182,532 | -1.95(-0.57%) |
Aug 26, 2020 | 340.12 | 344.08 | 339.84 | 341.04 | 225,654 | -0.04(-0.01%) |
Aug 25, 2020 | 343.41 | 343.41 | 340.36 | 341.07 | 171,775 | -1.31(-0.38%) |
Aug 24, 2020 | 344.40 | 346.92 | 340.64 | 342.39 | 162,937 | +1.22(+0.36%) |
Aug 21, 2020 | 341.16 | 343.33 | 338.75 | 341.17 | 134,227 | -0.13(-0.04%) |
Aug 20, 2020 | 343.77 | 345.61 | 341.12 | 341.30 | 103,294 | -4.48(-1.30%) |
Aug 19, 2020 | 345.38 | 348.39 | 344.38 | 345.79 | 137,256 | +0.10(+0.03%) |
Aug 18, 2020 | 341.61 | 347.46 | 341.61 | 345.68 | 114,405 | +5.06(+1.49%) |
Aug 17, 2020 | 340.79 | 344.28 | 337.91 | 340.62 | 156,778 | +0.90(+0.26%) |
Aug 14, 2020 | 341.07 | 343.59 | 336.38 | 339.72 | 139,759 | -1.31(-0.38%) |
Aug 13, 2020 | 343.63 | 345.49 | 339.61 | 341.04 | 194,887 | -4.02(-1.17%) |
Aug 12, 2020 | 343.03 | 347.95 | 343.03 | 345.06 | 134,398 | +4.22(+1.24%) |
Aug 11, 2020 | 342.61 | 345.75 | 337.41 | 340.84 | 161,532 | -0.48(-0.14%) |
Aug 10, 2020 | 340.10 | 342.14 | 336.46 | 341.32 | 153,641 | +0.42(+0.12%) |
Aug 07, 2020 | 338.46 | 343.79 | 338.26 | 340.90 | 142,369 | +2.35(+0.69%) |
Aug 06, 2020 | 335.32 | 338.99 | 332.83 | 338.55 | 130,158 | +3.17(+0.95%) |
Aug 05, 2020 | 334.12 | 337.85 | 332.27 | 335.38 | 174,897 | +2.65(+0.80%) |
Aug 04, 2020 | 332.01 | 334.19 | 328.39 | 332.73 | 157,284 | -1.46(-0.44%) |
Aug 03, 2020 | 335.24 | 336.84 | 333.30 | 334.19 | 200,780 | +2.41(+0.72%) |
Jul 31, 2020 | 333.06 | 333.06 | 325.41 | 331.78 | 250,607 | +0.55(+0.17%) |
Jul 30, 2020 | 327.85 | 332.54 | 326.70 | 331.23 | 168,292 | -1.58(-0.48%) |
Jul 29, 2020 | 327.81 | 335.52 | 327.81 | 332.81 | 170,431 | +4.42(+1.35%) |
Jul 28, 2020 | 334.06 | 335.25 | 327.62 | 328.39 | 202,565 | -6.34(-1.89%) |
Jul 27, 2020 | 332.70 | 336.86 | 332.70 | 334.73 | 158,709 | +1.38(+0.41%) |
Jul 24, 2020 | 332.47 | 337.49 | 331.24 | 333.35 | 195,079 | -0.15(-0.05%) |
Jul 23, 2020 | 339.67 | 343.74 | 333.41 | 333.50 | 305,258 | -6.14(-1.81%) |
Jul 22, 2020 | 339.82 | 342.89 | 336.28 | 339.65 | 174,549 | -0.15(-0.05%) |
Jul 21, 2020 | 342.01 | 342.52 | 337.96 | 339.80 | 186,458 | -0.56(-0.16%) |
Jul 20, 2020 | 340.07 | 341.16 | 337.86 | 340.36 | 208,430 | +1.45(+0.43%) |
Jul 17, 2020 | 337.56 | 341.89 | 335.36 | 338.91 | 161,261 | +3.54(+1.05%) |
Jul 16, 2020 | 335.11 | 337.78 | 331.52 | 335.37 | 179,635 | -1.72(-0.51%) |
Jul 15, 2020 | 341.07 | 341.07 | 334.43 | 337.09 | 184,228 | +0.26(+0.08%) |
Jul 14, 2020 | 325.78 | 337.29 | 324.94 | 336.83 | 207,130 | +9.03(+2.76%) |
Jul 13, 2020 | 340.12 | 342.23 | 326.91 | 327.80 | 258,972 | -8.47(-2.52%) |
Jul 10, 2020 | 333.78 | 337.20 | 330.15 | 336.26 | 199,671 | +3.46(+1.04%) |
Jul 09, 2020 | 334.18 | 336.04 | 331.00 | 332.81 | 213,832 | -1.97(-0.59%) |
Jul 08, 2020 | 329.98 | 336.21 | 329.10 | 334.78 | 249,859 | +8.06(+2.47%) |
Jul 07, 2020 | 321.91 | 328.92 | 321.15 | 326.72 | 222,718 | +2.16(+0.67%) |
Jul 06, 2020 | 324.85 | 328.75 | 323.79 | 324.56 | 236,886 | +2.74(+0.85%) |
Jul 02, 2020 | 321.08 | 325.36 | 321.08 | 321.82 | 175,247 | +1.92(+0.60%) |