Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 344.62 | 346.43 | 332.20 | 337.11 | 338,715 | -10.42(-3.00%) |
Oct 29, 2020 | 347.98 | 354.02 | 346.67 | 347.53 | 363,718 | -2.13(-0.61%) |
Oct 28, 2020 | 349.83 | 353.27 | 344.61 | 349.66 | 318,399 | -3.99(-1.13%) |
Oct 27, 2020 | 353.66 | 356.66 | 348.82 | 353.65 | 346,040 | +4.28(+1.22%) |
Oct 26, 2020 | 345.53 | 349.56 | 343.97 | 349.37 | 371,258 | +0.81(+0.23%) |
Oct 23, 2020 | 340.67 | 349.76 | 340.17 | 348.56 | 326,263 | +11.03(+3.27%) |
Oct 22, 2020 | 352.68 | 357.67 | 334.33 | 337.52 | 530,791 | -5.50(-1.60%) |
Oct 21, 2020 | 345.84 | 346.91 | 341.04 | 343.03 | 427,023 | +0.33(+0.10%) |
Oct 20, 2020 | 340.78 | 347.15 | 340.42 | 342.70 | 277,380 | +2.00(+0.59%) |
Oct 19, 2020 | 347.11 | 348.62 | 338.87 | 340.69 | 292,141 | -5.68(-1.64%) |
Oct 16, 2020 | 347.92 | 350.75 | 343.74 | 346.37 | 301,980 | -0.91(-0.26%) |
Oct 15, 2020 | 342.35 | 350.15 | 340.34 | 347.28 | 342,965 | +0.07(+0.02%) |
Oct 14, 2020 | 340.31 | 350.23 | 339.63 | 347.21 | 396,729 | +8.02(+2.36%) |
Oct 13, 2020 | 341.04 | 342.57 | 336.30 | 339.19 | 403,662 | -0.68(-0.20%) |
Oct 12, 2020 | 337.26 | 340.62 | 334.38 | 339.87 | 291,946 | +5.92(+1.77%) |
Oct 09, 2020 | 334.84 | 337.31 | 331.08 | 333.95 | 471,234 | +5.49(+1.67%) |
Oct 08, 2020 | 320.90 | 330.41 | 320.90 | 328.46 | 425,894 | +8.88(+2.78%) |
Oct 07, 2020 | 317.09 | 321.86 | 315.83 | 319.58 | 568,235 | +3.50(+1.11%) |
Oct 06, 2020 | 315.72 | 319.55 | 309.43 | 316.08 | 8,446,127 | +0.25(+0.08%) |
Oct 05, 2020 | 311.26 | 317.45 | 309.62 | 315.83 | 695,912 | +4.78(+1.54%) |
Oct 02, 2020 | 308.25 | 315.39 | 307.48 | 311.05 | 757,233 | -5.29(-1.67%) |
Oct 01, 2020 | 325.98 | 326.26 | 314.08 | 316.34 | 390,517 | -6.03(-1.87%) |
Sep 30, 2020 | 316.61 | 326.56 | 316.61 | 322.38 | 349,489 | +5.78(+1.83%) |
Sep 29, 2020 | 313.77 | 318.44 | 312.95 | 316.59 | 331,256 | +3.22(+1.03%) |
Sep 28, 2020 | 309.01 | 314.11 | 304.01 | 313.38 | 320,061 | +9.73(+3.21%) |
Sep 25, 2020 | 297.56 | 305.06 | 295.44 | 303.64 | 211,697 | +4.82(+1.61%) |
Sep 24, 2020 | 295.09 | 302.33 | 293.36 | 298.82 | 240,327 | +2.72(+0.92%) |
Sep 23, 2020 | 295.82 | 298.79 | 293.92 | 296.11 | 254,427 | -0.60(-0.20%) |
Sep 22, 2020 | 292.26 | 298.33 | 290.84 | 296.70 | 297,047 | +7.14(+2.47%) |
Sep 21, 2020 | 284.39 | 290.28 | 283.85 | 289.56 | 267,965 | -0.74(-0.26%) |
Sep 18, 2020 | 292.36 | 294.60 | 286.56 | 290.31 | 554,667 | -2.92(-1.00%) |
Sep 17, 2020 | 286.54 | 293.43 | 282.71 | 293.23 | 268,310 | +3.92(+1.36%) |
Sep 16, 2020 | 298.53 | 300.38 | 289.18 | 289.30 | 272,780 | -7.96(-2.68%) |
Sep 15, 2020 | 301.37 | 302.15 | 296.07 | 297.26 | 246,358 | +0.10(+0.03%) |
Sep 14, 2020 | 292.47 | 298.48 | 289.94 | 297.17 | 375,310 | +7.77(+2.68%) |
Sep 11, 2020 | 291.82 | 294.39 | 288.47 | 289.40 | 213,669 | +0.13(+0.05%) |
Sep 10, 2020 | 292.89 | 294.12 | 287.40 | 289.26 | 263,432 | -2.16(-0.74%) |
Sep 09, 2020 | 286.64 | 293.48 | 286.08 | 291.42 | 281,331 | +8.96(+3.17%) |
Sep 08, 2020 | 279.19 | 287.25 | 275.53 | 282.46 | 364,145 | -1.81(-0.64%) |
Sep 04, 2020 | 297.06 | 302.41 | 280.78 | 284.27 | 692,582 | -14.15(-4.74%) |
Sep 03, 2020 | 316.14 | 316.94 | 296.69 | 298.42 | 328,666 | -19.46(-6.12%) |
Sep 02, 2020 | 320.13 | 322.14 | 313.39 | 317.88 | 261,541 | -0.04(-0.01%) |
Sep 01, 2020 | 317.72 | 319.84 | 316.60 | 317.92 | 326,447 | +2.00(+0.63%) |
Aug 31, 2020 | 318.71 | 322.16 | 314.77 | 315.92 | 242,697 | -2.95(-0.92%) |
Aug 28, 2020 | 325.08 | 326.43 | 317.26 | 318.87 | 192,810 | -5.56(-1.71%) |
Aug 27, 2020 | 325.52 | 329.71 | 322.50 | 324.43 | 242,427 | +0.79(+0.24%) |
Aug 26, 2020 | 323.74 | 325.59 | 321.65 | 323.64 | 184,043 | +0.43(+0.13%) |
Aug 25, 2020 | 321.62 | 324.18 | 320.34 | 323.20 | 183,720 | +0.66(+0.20%) |
Aug 24, 2020 | 323.50 | 324.31 | 320.87 | 322.55 | 275,754 | +1.30(+0.40%) |
Aug 21, 2020 | 313.18 | 321.46 | 312.54 | 321.25 | 269,187 | +7.58(+2.42%) |
Aug 20, 2020 | 313.57 | 316.68 | 311.93 | 313.67 | 237,633 | -0.03(-0.01%) |
Aug 19, 2020 | 317.20 | 317.71 | 312.52 | 313.69 | 157,761 | -2.43(-0.77%) |
Aug 18, 2020 | 316.20 | 320.09 | 312.61 | 316.12 | 264,866 | +1.95(+0.62%) |
Aug 17, 2020 | 309.50 | 317.95 | 308.17 | 314.18 | 221,922 | +6.47(+2.10%) |
Aug 14, 2020 | 308.24 | 311.01 | 305.48 | 307.71 | 134,905 | -0.76(-0.25%) |
Aug 13, 2020 | 311.03 | 317.55 | 308.22 | 308.47 | 210,982 | -4.09(-1.31%) |
Aug 12, 2020 | 306.19 | 314.01 | 303.33 | 312.57 | 349,854 | +8.44(+2.78%) |
Aug 11, 2020 | 312.51 | 312.51 | 302.88 | 304.12 | 494,324 | -8.95(-2.86%) |
Aug 10, 2020 | 317.21 | 317.21 | 309.35 | 313.08 | 205,236 | -2.99(-0.95%) |
Aug 07, 2020 | 314.76 | 318.50 | 313.61 | 316.07 | 163,015 | +0.05(+0.02%) |
Aug 06, 2020 | 315.23 | 316.61 | 311.96 | 316.02 | 135,645 | +0.54(+0.17%) |
Aug 05, 2020 | 311.68 | 315.49 | 309.30 | 315.48 | 172,953 | +3.06(+0.98%) |
Aug 04, 2020 | 309.23 | 313.75 | 308.00 | 312.43 | 239,909 | +2.49(+0.80%) |