Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 309.99 | 315.23 | 309.09 | 311.12 | 526,906 | +0.57(+0.18%) |
Sep 29, 2020 | 312.02 | 313.14 | 309.81 | 310.55 | 807,134 | -0.97(-0.31%) |
Sep 28, 2020 | 313.57 | 314.00 | 308.85 | 311.52 | 1,012,735 | +3.48(+1.13%) |
Sep 25, 2020 | 300.97 | 309.10 | 299.37 | 308.04 | 1,055,700 | +8.46(+2.82%) |
Sep 24, 2020 | 297.82 | 302.57 | 295.65 | 299.58 | 667,378 | -1.23(-0.41%) |
Sep 23, 2020 | 308.89 | 310.23 | 300.11 | 300.81 | 867,794 | -8.45(-2.73%) |
Sep 22, 2020 | 305.85 | 309.55 | 300.52 | 309.26 | 1,123,117 | +6.32(+2.09%) |
Sep 21, 2020 | 293.63 | 303.23 | 293.07 | 302.94 | 2,139,599 | +5.29(+1.78%) |
Sep 18, 2020 | 300.81 | 301.19 | 291.89 | 297.65 | 929,400 | -1.57(-0.52%) |
Sep 17, 2020 | 294.67 | 299.51 | 293.86 | 299.22 | 1,292,467 | -3.78(-1.25%) |
Sep 16, 2020 | 309.90 | 310.30 | 302.70 | 303.00 | 704,907 | -4.69(-1.52%) |
Sep 15, 2020 | 306.88 | 308.10 | 304.56 | 307.69 | 527,043 | +5.44(+1.80%) |
Sep 14, 2020 | 301.79 | 304.51 | 298.89 | 302.25 | 401,629 | +5.48(+1.85%) |
Sep 11, 2020 | 304.98 | 306.00 | 293.44 | 296.77 | 996,700 | -4.23(-1.41%) |
Sep 10, 2020 | 308.99 | 311.31 | 299.40 | 301.00 | 720,757 | -3.78(-1.24%) |
Sep 09, 2020 | 302.27 | 307.38 | 297.49 | 304.78 | 1,124,641 | +8.44(+2.85%) |
Sep 08, 2020 | 296.99 | 303.18 | 295.01 | 296.34 | 907,697 | -10.67(-3.48%) |
Sep 04, 2020 | 314.10 | 316.27 | 296.35 | 307.01 | 1,847,600 | -9.30(-2.94%) |
Sep 03, 2020 | 327.91 | 328.64 | 312.28 | 316.31 | 2,388,512 | -18.21(-5.44%) |
Sep 02, 2020 | 336.63 | 337.08 | 327.98 | 334.52 | 671,934 | +1.73(+0.52%) |
Sep 01, 2020 | 326.82 | 332.84 | 325.72 | 332.79 | 992,165 | +8.72(+2.69%) |
Aug 31, 2020 | 324.17 | 325.56 | 321.51 | 324.07 | 1,820,325 | -0.92(-0.28%) |
Aug 28, 2020 | 323.83 | 326.80 | 322.88 | 324.99 | 942,900 | +3.04(+0.94%) |
Aug 27, 2020 | 323.46 | 323.54 | 317.32 | 321.95 | 742,616 | -1.45(-0.45%) |
Aug 26, 2020 | 313.93 | 325.28 | 313.93 | 323.40 | 1,975,603 | +16.61(+5.41%) |
Aug 25, 2020 | 302.71 | 306.98 | 302.55 | 306.79 | 637,716 | +3.35(+1.10%) |
Aug 24, 2020 | 305.04 | 305.63 | 301.07 | 303.44 | 539,472 | +0.95(+0.31%) |
Aug 21, 2020 | 304.56 | 304.56 | 301.32 | 302.49 | 561,800 | -2.07(-0.68%) |
Aug 20, 2020 | 297.72 | 305.32 | 297.23 | 304.56 | 745,385 | +5.91(+1.98%) |
Aug 19, 2020 | 299.92 | 301.59 | 296.00 | 298.65 | 482,002 | -0.27(-0.09%) |
Aug 18, 2020 | 296.41 | 299.74 | 296.28 | 298.92 | 725,100 | +3.52(+1.19%) |
Aug 17, 2020 | 294.05 | 296.02 | 293.39 | 295.40 | 462,989 | +3.53(+1.21%) |
Aug 14, 2020 | 294.07 | 295.21 | 291.00 | 291.87 | 454,900 | -1.50(-0.51%) |
Aug 13, 2020 | 290.46 | 296.23 | 290.45 | 293.37 | 1,073,741 | +3.81(+1.32%) |
Aug 12, 2020 | 288.43 | 291.40 | 287.85 | 289.56 | 1,043,000 | +3.26(+1.14%) |
Aug 11, 2020 | 289.95 | 291.83 | 285.69 | 286.30 | 1,238,276 | -5.61(-1.92%) |
Aug 10, 2020 | 295.85 | 295.87 | 288.14 | 291.91 | 1,592,700 | -4.28(-1.45%) |
Aug 07, 2020 | 300.85 | 301.26 | 292.62 | 296.19 | 1,404,200 | -6.81(-2.25%) |
Aug 06, 2020 | 301.37 | 303.35 | 299.16 | 303.00 | 710,297 | +0.98(+0.32%) |
Aug 05, 2020 | 301.65 | 303.40 | 300.20 | 302.02 | 798,983 | +1.24(+0.41%) |
Aug 04, 2020 | 301.10 | 301.95 | 298.11 | 300.78 | 689,743 | -0.46(-0.15%) |
Aug 03, 2020 | 298.02 | 301.86 | 297.03 | 301.24 | 1,094,073 | +5.99(+2.03%) |
Jul 31, 2020 | 295.38 | 295.42 | 289.16 | 295.25 | 2,354,900 | +2.28(+0.78%) |
Jul 30, 2020 | 289.17 | 293.66 | 286.72 | 292.97 | 879,812 | -0.43(-0.15%) |
Jul 29, 2020 | 290.43 | 294.60 | 289.71 | 293.40 | 667,802 | +5.60(+1.95%) |
Jul 28, 2020 | 289.65 | 291.83 | 287.44 | 287.80 | 795,902 | -2.48(-0.85%) |
Jul 27, 2020 | 287.34 | 290.80 | 286.14 | 290.28 | 590,657 | +4.78(+1.67%) |
Jul 24, 2020 | 285.08 | 287.68 | 281.66 | 285.50 | 831,200 | -2.64(-0.92%) |
Jul 23, 2020 | 293.61 | 297.20 | 287.20 | 288.14 | 1,302,731 | -6.38(-2.17%) |
Jul 22, 2020 | 294.67 | 296.69 | 292.35 | 294.52 | 690,800 | +0.84(+0.29%) |
Jul 21, 2020 | 300.00 | 300.00 | 292.67 | 293.68 | 909,810 | -3.32(-1.12%) |
Jul 20, 2020 | 286.85 | 297.73 | 286.85 | 297.00 | 1,511,743 | +10.71(+3.74%) |
Jul 17, 2020 | 284.95 | 286.85 | 281.78 | 286.29 | 519,700 | +2.44(+0.86%) |
Jul 16, 2020 | 283.77 | 285.19 | 279.94 | 283.85 | 1,437,018 | -3.53(-1.23%) |
Jul 15, 2020 | 287.59 | 289.30 | 283.78 | 287.38 | 1,140,474 | +0.50(+0.17%) |
Jul 14, 2020 | 282.33 | 287.09 | 277.16 | 286.88 | 1,301,025 | +1.52(+0.53%) |
Jul 13, 2020 | 299.49 | 300.67 | 284.86 | 285.36 | 1,837,312 | -12.88(-4.32%) |
Jul 10, 2020 | 299.84 | 300.22 | 295.84 | 298.24 | 628,200 | -1.68(-0.56%) |
Jul 09, 2020 | 299.85 | 300.94 | 294.03 | 299.92 | 1,023,706 | +2.73(+0.92%) |
Jul 08, 2020 | 293.75 | 297.34 | 292.74 | 297.19 | 586,182 | +5.94(+2.04%) |
Jul 07, 2020 | 292.53 | 297.25 | 291.00 | 291.25 | 638,223 | -1.73(-0.59%) |
Jul 06, 2020 | 293.71 | 296.58 | 292.00 | 292.98 | 604,897 | +3.14(+1.08%) |
Jul 02, 2020 | 292.47 | 292.64 | 289.29 | 289.84 | 640,400 | +0.67(+0.23%) |