Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 318.24 | 320.51 | 312.57 | 317.11 | 103,651 | -8.88(-2.72%) |
Oct 29, 2020 | 325.99 | 330.52 | 322.59 | 325.99 | 77,890 | +12.28(+3.92%) |
Oct 28, 2020 | 319.56 | 321.45 | 311.25 | 313.71 | 104,513 | -19.09(-5.74%) |
Oct 27, 2020 | 326.93 | 333.93 | 324.10 | 332.79 | 61,151 | +1.32(+0.40%) |
Oct 26, 2020 | 329.58 | 337.52 | 322.78 | 331.47 | 163,757 | -9.26(-2.72%) |
Oct 23, 2020 | 336.76 | 341.30 | 332.79 | 340.73 | 68,399 | +3.40(+1.01%) |
Oct 22, 2020 | 339.03 | 340.16 | 334.12 | 337.33 | 87,831 | +6.61(+2.00%) |
Oct 21, 2020 | 331.85 | 336.95 | 329.58 | 330.71 | 107,790 | +9.26(+2.88%) |
Oct 20, 2020 | 319.00 | 325.80 | 319.00 | 321.45 | 93,805 | +3.59(+1.13%) |
Oct 19, 2020 | 320.70 | 323.91 | 315.60 | 317.86 | 77,772 | -0.19(-0.06%) |
Oct 16, 2020 | 318.43 | 319.94 | 315.41 | 318.05 | 61,641 | +13.23(+4.34%) |
Oct 15, 2020 | 300.10 | 305.96 | 299.15 | 304.82 | 83,210 | -7.18(-2.30%) |
Oct 14, 2020 | 320.70 | 321.08 | 311.25 | 312.00 | 95,735 | -11.91(-3.68%) |
Oct 13, 2020 | 322.78 | 325.99 | 320.13 | 323.91 | 83,754 | -1.13(-0.35%) |
Oct 12, 2020 | 321.45 | 325.99 | 320.13 | 325.04 | 105,151 | +23.43(+7.77%) |
Oct 09, 2020 | 296.32 | 303.31 | 295.75 | 301.61 | 53,773 | +2.27(+0.76%) |
Oct 08, 2020 | 295.75 | 299.95 | 294.05 | 299.34 | 51,320 | +4.16(+1.41%) |
Oct 07, 2020 | 293.86 | 296.70 | 290.27 | 295.19 | 96,176 | +9.45(+3.31%) |
Oct 06, 2020 | 286.30 | 290.27 | 283.28 | 285.74 | 117,353 | +5.10(+1.82%) |
Oct 05, 2020 | 274.96 | 280.63 | 274.02 | 280.63 | 75,613 | +4.16(+1.50%) |
Oct 02, 2020 | 272.89 | 285.74 | 272.89 | 276.48 | 96,962 | -9.83(-3.43%) |
Oct 01, 2020 | 283.85 | 287.81 | 280.20 | 286.30 | 84,499 | +10.96(+3.98%) |
Sep 30, 2020 | 269.67 | 277.61 | 269.30 | 275.34 | 86,505 | +14.55(+5.58%) |
Sep 29, 2020 | 257.77 | 262.87 | 257.01 | 260.79 | 36,545 | -3.21(-1.22%) |
Sep 28, 2020 | 263.63 | 264.38 | 260.79 | 264.00 | 71,530 | +11.91(+4.72%) |
Sep 25, 2020 | 247.94 | 253.23 | 243.22 | 252.10 | 121,828 | -8.32(-3.19%) |
Sep 24, 2020 | 257.20 | 264.00 | 256.07 | 260.41 | 109,442 | -9.45(-3.50%) |
Sep 23, 2020 | 277.99 | 278.34 | 269.86 | 269.86 | 66,409 | -9.26(-3.32%) |
Sep 22, 2020 | 283.28 | 283.28 | 274.78 | 279.12 | 60,852 | -6.99(-2.44%) |
Sep 21, 2020 | 278.93 | 286.87 | 273.83 | 286.12 | 103,314 | -7.75(-2.64%) |
Sep 18, 2020 | 299.34 | 299.34 | 293.30 | 293.86 | 66,504 | +1.89(+0.65%) |
Sep 17, 2020 | 290.27 | 295.75 | 288.76 | 291.97 | 75,847 | -8.31(-2.77%) |
Sep 16, 2020 | 303.12 | 305.86 | 300.10 | 300.29 | 64,288 | -1.70(-0.56%) |
Sep 15, 2020 | 304.45 | 305.58 | 300.57 | 301.99 | 72,582 | +7.18(+2.44%) |
Sep 14, 2020 | 295.56 | 296.51 | 292.92 | 294.81 | 43,357 | +5.67(+1.96%) |
Sep 11, 2020 | 292.92 | 294.62 | 285.93 | 289.14 | 112,171 | +8.31(+2.96%) |
Sep 10, 2020 | 292.35 | 294.05 | 280.26 | 280.82 | 137,859 | -18.14(-6.07%) |
Sep 09, 2020 | 294.05 | 300.48 | 291.41 | 298.96 | 97,209 | +5.86(+2.00%) |
Sep 08, 2020 | 288.76 | 297.45 | 287.63 | 293.11 | 140,469 | -17.76(-5.71%) |
Sep 04, 2020 | 311.25 | 315.78 | 296.89 | 310.87 | 232,432 | +9.26(+3.07%) |
Sep 03, 2020 | 315.97 | 317.67 | 301.23 | 301.61 | 272,406 | -26.65(-8.12%) |
Sep 02, 2020 | 332.60 | 333.17 | 320.51 | 328.26 | 111,147 | -3.59(-1.08%) |
Sep 01, 2020 | 324.86 | 332.23 | 323.53 | 331.85 | 101,873 | +11.34(+3.54%) |
Aug 31, 2020 | 324.10 | 324.10 | 313.71 | 320.51 | 110,959 | -23.81(-6.92%) |
Aug 28, 2020 | 338.65 | 344.70 | 336.57 | 344.32 | 64,059 | +8.13(+2.42%) |
Aug 27, 2020 | 341.11 | 341.86 | 330.52 | 336.19 | 84,767 | -2.65(-0.78%) |
Aug 26, 2020 | 336.19 | 340.35 | 335.44 | 338.84 | 93,104 | -0.95(-0.28%) |
Aug 25, 2020 | 331.09 | 340.54 | 329.39 | 339.79 | 107,671 | +4.16(+1.24%) |
Aug 24, 2020 | 338.84 | 340.35 | 333.17 | 335.63 | 125,941 | +11.15(+3.44%) |
Aug 21, 2020 | 317.67 | 326.93 | 316.16 | 324.48 | 85,162 | +7.56(+2.39%) |
Aug 20, 2020 | 306.15 | 317.30 | 303.69 | 316.92 | 69,332 | +4.35(+1.39%) |
Aug 19, 2020 | 319.19 | 319.44 | 311.82 | 312.57 | 87,806 | -9.45(-2.93%) |
Aug 18, 2020 | 323.53 | 326.18 | 318.24 | 322.02 | 126,542 | +2.27(+0.71%) |
Aug 17, 2020 | 312.95 | 319.94 | 312.76 | 319.75 | 110,456 | +17.76(+5.88%) |
Aug 14, 2020 | 300.29 | 302.75 | 299.72 | 301.99 | 88,427 | +5.10(+1.72%) |
Aug 13, 2020 | 297.83 | 297.83 | 292.92 | 296.89 | 77,170 | -2.64(-0.88%) |
Aug 12, 2020 | 296.70 | 301.61 | 295.75 | 299.53 | 144,785 | +9.45(+3.26%) |
Aug 11, 2020 | 292.92 | 295.00 | 286.12 | 290.08 | 147,529 | +3.02(+1.05%) |
Aug 10, 2020 | 285.55 | 288.00 | 281.20 | 287.06 | 89,422 | +5.48(+1.95%) |
Aug 07, 2020 | 283.28 | 285.55 | 276.27 | 281.58 | 162,864 | -18.52(-6.17%) |
Aug 06, 2020 | 296.70 | 300.48 | 293.49 | 300.10 | 90,433 | +2.27(+0.76%) |
Aug 05, 2020 | 300.10 | 305.01 | 297.64 | 297.83 | 83,207 | -0.76(-0.25%) |
Aug 04, 2020 | 294.43 | 298.96 | 293.49 | 298.59 | 113,062 | +19.28(+6.90%) |