Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 310.43 | 311.84 | 301.51 | 304.64 | 2,790,200 | -8.11(-2.59%) |
Oct 29, 2020 | 311.94 | 314.78 | 311.44 | 312.75 | 2,383,774 | +1.76(+0.57%) |
Oct 28, 2020 | 315.96 | 317.63 | 310.25 | 310.99 | 525,126 | -11.25(-3.49%) |
Oct 27, 2020 | 321.44 | 324.55 | 320.15 | 322.24 | 340,008 | +2.92(+0.91%) |
Oct 26, 2020 | 325.12 | 327.30 | 315.39 | 319.32 | 1,073,861 | -8.10(-2.47%) |
Oct 23, 2020 | 326.47 | 327.43 | 322.36 | 327.42 | 518,500 | +2.68(+0.83%) |
Oct 22, 2020 | 326.02 | 326.85 | 319.23 | 324.74 | 646,573 | -1.47(-0.45%) |
Oct 21, 2020 | 327.78 | 331.27 | 324.82 | 326.21 | 580,812 | -0.60(-0.18%) |
Oct 20, 2020 | 329.98 | 331.23 | 326.81 | 326.81 | 360,879 | -1.79(-0.54%) |
Oct 19, 2020 | 334.44 | 336.15 | 327.78 | 328.60 | 508,667 | -3.13(-0.94%) |
Oct 16, 2020 | 333.37 | 335.42 | 331.73 | 331.73 | 414,600 | +1.24(+0.38%) |
Oct 15, 2020 | 325.59 | 331.10 | 325.00 | 330.49 | 423,234 | -1.21(-0.36%) |
Oct 14, 2020 | 336.12 | 336.32 | 328.50 | 331.70 | 434,372 | -2.34(-0.70%) |
Oct 13, 2020 | 333.00 | 336.21 | 331.39 | 334.04 | 467,210 | +2.63(+0.79%) |
Oct 12, 2020 | 331.45 | 333.80 | 327.67 | 331.41 | 658,811 | +4.89(+1.50%) |
Oct 09, 2020 | 323.46 | 326.90 | 322.63 | 326.52 | 394,900 | +5.96(+1.86%) |
Oct 08, 2020 | 323.82 | 323.97 | 318.91 | 320.56 | 414,130 | +0.26(+0.08%) |
Oct 07, 2020 | 317.66 | 321.23 | 316.19 | 320.30 | 330,281 | +7.08(+2.26%) |
Oct 06, 2020 | 316.34 | 319.58 | 312.57 | 313.22 | 537,182 | -2.43(-0.77%) |
Oct 05, 2020 | 313.54 | 316.30 | 312.09 | 315.65 | 394,950 | +4.79(+1.54%) |
Oct 02, 2020 | 310.99 | 317.78 | 309.71 | 310.86 | 606,900 | -6.26(-1.97%) |
Oct 01, 2020 | 316.06 | 318.57 | 314.59 | 317.12 | 617,439 | +6.00(+1.93%) |
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%) |