Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 300.20 | 312.56 | 295.57 | 311.89 | 575,684 | +0.95(+0.30%) |
Oct 29, 2020 | 297.35 | 316.56 | 297.35 | 310.94 | 461,824 | +14.51(+4.90%) |
Oct 28, 2020 | 305.98 | 311.80 | 296.23 | 296.43 | 305,368 | -15.73(-5.04%) |
Oct 27, 2020 | 311.64 | 313.92 | 308.61 | 312.17 | 267,065 | +2.86(+0.92%) |
Oct 26, 2020 | 310.23 | 316.61 | 303.07 | 309.31 | 247,617 | -4.39(-1.40%) |
Oct 23, 2020 | 308.74 | 313.99 | 306.58 | 313.70 | 239,475 | +6.46(+2.10%) |
Oct 22, 2020 | 304.36 | 310.59 | 302.31 | 307.24 | 258,514 | +3.56(+1.17%) |
Oct 21, 2020 | 309.58 | 311.04 | 303.33 | 303.68 | 262,033 | -4.62(-1.50%) |
Oct 20, 2020 | 305.97 | 310.85 | 305.57 | 308.30 | 243,649 | +3.43(+1.12%) |
Oct 19, 2020 | 310.08 | 314.96 | 303.48 | 304.88 | 394,247 | -2.73(-0.89%) |
Oct 16, 2020 | 316.32 | 317.34 | 306.44 | 307.61 | 266,118 | -5.58(-1.78%) |
Oct 15, 2020 | 301.72 | 315.08 | 298.72 | 313.19 | 278,782 | +6.38(+2.08%) |
Oct 14, 2020 | 307.87 | 310.17 | 305.26 | 306.81 | 341,699 | -1.06(-0.35%) |
Oct 13, 2020 | 308.25 | 312.35 | 306.85 | 307.87 | 272,217 | -0.70(-0.23%) |
Oct 12, 2020 | 311.93 | 314.96 | 306.61 | 308.57 | 319,140 | +0.72(+0.23%) |
Oct 09, 2020 | 298.33 | 310.30 | 298.33 | 307.85 | 407,221 | +12.16(+4.11%) |
Oct 08, 2020 | 291.79 | 296.37 | 290.16 | 295.69 | 209,196 | +4.57(+1.57%) |
Oct 07, 2020 | 285.76 | 291.62 | 282.50 | 291.12 | 355,878 | +11.52(+4.12%) |
Oct 06, 2020 | 274.80 | 285.06 | 274.80 | 279.60 | 366,160 | +3.91(+1.42%) |
Oct 05, 2020 | 268.21 | 275.94 | 267.08 | 275.69 | 381,648 | +9.88(+3.72%) |
Oct 02, 2020 | 268.10 | 270.75 | 265.18 | 265.80 | 260,380 | -7.78(-2.84%) |
Oct 01, 2020 | 274.08 | 278.45 | 271.46 | 273.58 | 357,668 | +0.82(+0.30%) |
Sep 30, 2020 | 268.82 | 276.06 | 268.82 | 272.76 | 269,642 | +2.82(+1.05%) |
Sep 29, 2020 | 266.69 | 272.49 | 266.69 | 269.94 | 193,940 | +2.18(+0.81%) |
Sep 28, 2020 | 265.04 | 268.21 | 262.32 | 267.76 | 353,794 | +9.45(+3.66%) |
Sep 25, 2020 | 252.86 | 259.02 | 248.49 | 258.31 | 249,356 | +5.44(+2.15%) |
Sep 24, 2020 | 243.54 | 254.64 | 243.54 | 252.87 | 283,621 | +7.34(+2.99%) |
Sep 23, 2020 | 251.74 | 252.06 | 244.25 | 245.53 | 201,271 | -7.23(-2.86%) |
Sep 22, 2020 | 251.31 | 253.00 | 245.00 | 252.76 | 418,141 | +3.42(+1.37%) |
Sep 21, 2020 | 242.34 | 250.49 | 241.45 | 249.34 | 383,591 | +1.98(+0.80%) |
Sep 18, 2020 | 247.55 | 248.62 | 239.40 | 247.36 | 652,701 | +1.78(+0.73%) |
Sep 17, 2020 | 237.71 | 246.59 | 237.71 | 245.58 | 265,055 | +1.82(+0.75%) |
Sep 16, 2020 | 254.08 | 254.99 | 242.84 | 243.76 | 310,015 | -8.21(-3.26%) |
Sep 15, 2020 | 250.52 | 262.16 | 245.47 | 251.97 | 550,522 | +10.78(+4.47%) |
Sep 14, 2020 | 236.49 | 242.00 | 236.10 | 241.19 | 260,267 | +10.30(+4.46%) |
Sep 11, 2020 | 236.18 | 239.12 | 229.52 | 230.89 | 406,834 | -6.00(-2.53%) |
Sep 10, 2020 | 242.06 | 243.39 | 235.66 | 236.89 | 303,503 | -3.28(-1.37%) |
Sep 09, 2020 | 241.69 | 242.87 | 237.65 | 240.18 | 456,528 | +3.83(+1.62%) |
Sep 08, 2020 | 239.65 | 246.41 | 235.68 | 236.35 | 353,490 | -12.84(-5.15%) |
Sep 04, 2020 | 256.40 | 258.76 | 239.67 | 249.19 | 391,641 | -7.09(-2.77%) |
Sep 03, 2020 | 271.14 | 271.14 | 254.29 | 256.28 | 392,551 | -19.25(-6.99%) |
Sep 02, 2020 | 269.17 | 277.13 | 265.97 | 275.53 | 298,725 | +9.97(+3.75%) |
Sep 01, 2020 | 261.06 | 265.77 | 255.79 | 265.56 | 476,541 | +5.35(+2.06%) |
Aug 31, 2020 | 262.74 | 266.20 | 259.16 | 260.21 | 331,178 | -2.27(-0.86%) |
Aug 28, 2020 | 257.28 | 262.81 | 257.28 | 262.48 | 177,496 | +5.31(+2.06%) |
Aug 27, 2020 | 263.25 | 263.25 | 255.78 | 257.17 | 320,432 | -5.40(-2.06%) |
Aug 26, 2020 | 265.06 | 265.66 | 259.94 | 262.57 | 232,004 | -1.97(-0.74%) |
Aug 25, 2020 | 261.71 | 264.80 | 261.71 | 264.54 | 236,490 | +3.37(+1.29%) |
Aug 24, 2020 | 268.65 | 268.80 | 259.12 | 261.17 | 275,882 | -4.52(-1.70%) |
Aug 21, 2020 | 263.80 | 266.46 | 261.35 | 265.69 | 161,276 | +1.89(+0.72%) |
Aug 20, 2020 | 264.82 | 267.75 | 262.34 | 263.80 | 279,968 | -3.58(-1.34%) |
Aug 19, 2020 | 269.06 | 271.64 | 266.45 | 267.38 | 238,607 | -0.89(-0.33%) |
Aug 18, 2020 | 274.09 | 275.08 | 267.90 | 268.27 | 259,923 | -5.82(-2.13%) |
Aug 17, 2020 | 271.99 | 275.32 | 271.12 | 274.09 | 211,970 | +5.38(+2.00%) |
Aug 14, 2020 | 272.94 | 274.52 | 267.51 | 268.72 | 168,667 | -3.18(-1.17%) |
Aug 13, 2020 | 272.75 | 275.13 | 270.11 | 271.89 | 194,348 | -0.86(-0.31%) |
Aug 12, 2020 | 266.19 | 273.06 | 264.46 | 272.75 | 227,562 | +9.57(+3.63%) |
Aug 11, 2020 | 262.64 | 268.26 | 259.88 | 263.18 | 306,045 | -1.91(-0.72%) |
Aug 10, 2020 | 270.91 | 271.95 | 263.98 | 265.09 | 309,611 | -6.42(-2.36%) |
Aug 07, 2020 | 274.63 | 276.14 | 266.87 | 271.51 | 231,391 | -3.67(-1.33%) |
Aug 06, 2020 | 270.11 | 275.28 | 269.83 | 275.19 | 280,628 | +4.35(+1.60%) |
Aug 05, 2020 | 269.93 | 271.03 | 263.74 | 270.84 | 376,922 | +2.36(+0.88%) |
Aug 04, 2020 | 260.83 | 268.70 | 260.83 | 268.48 | 292,904 | +6.99(+2.67%) |