Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 334.71 | 340.37 | 334.34 | 336.96 | 265,853 | +3.53(+1.06%) |
Sep 29, 2020 | 335.33 | 339.76 | 333.10 | 333.43 | 185,870 | -0.53(-0.16%) |
Sep 28, 2020 | 337.44 | 340.51 | 333.54 | 333.96 | 182,894 | +0.88(+0.26%) |
Sep 25, 2020 | 327.06 | 334.26 | 326.59 | 333.08 | 198,696 | +4.21(+1.28%) |
Sep 24, 2020 | 330.88 | 332.33 | 326.63 | 328.87 | 182,562 | -4.60(-1.38%) |
Sep 23, 2020 | 338.52 | 340.15 | 332.69 | 333.47 | 213,621 | -5.62(-1.66%) |
Sep 22, 2020 | 343.49 | 343.49 | 334.33 | 339.08 | 250,518 | -2.61(-0.76%) |
Sep 21, 2020 | 341.40 | 343.40 | 335.82 | 341.69 | 309,471 | -4.57(-1.32%) |
Sep 18, 2020 | 345.50 | 352.23 | 343.78 | 346.26 | 508,547 | -1.35(-0.39%) |
Sep 17, 2020 | 339.91 | 348.70 | 335.54 | 347.61 | 376,445 | +5.47(+1.60%) |
Sep 16, 2020 | 336.40 | 344.34 | 336.40 | 342.14 | 343,627 | +6.25(+1.86%) |
Sep 15, 2020 | 335.56 | 340.00 | 334.59 | 335.90 | 233,973 | +1.51(+0.45%) |
Sep 14, 2020 | 328.20 | 337.69 | 327.74 | 334.39 | 315,873 | +7.72(+2.36%) |
Sep 11, 2020 | 325.19 | 332.22 | 323.50 | 326.67 | 400,495 | +2.31(+0.71%) |
Sep 10, 2020 | 321.31 | 325.85 | 318.93 | 324.36 | 307,428 | +5.32(+1.67%) |
Sep 09, 2020 | 319.93 | 323.56 | 316.92 | 319.04 | 269,556 | +1.00(+0.31%) |
Sep 08, 2020 | 320.51 | 322.91 | 311.79 | 318.05 | 426,771 | -5.29(-1.64%) |
Sep 04, 2020 | 319.84 | 335.84 | 313.33 | 323.33 | 918,547 | +16.67(+5.44%) |
Sep 03, 2020 | 316.08 | 316.34 | 304.77 | 306.66 | 363,038 | -10.39(-3.28%) |
Sep 02, 2020 | 309.87 | 317.52 | 309.23 | 317.06 | 312,555 | +7.81(+2.52%) |
Sep 01, 2020 | 314.83 | 314.87 | 307.81 | 309.25 | 355,626 | -4.98(-1.58%) |
Aug 31, 2020 | 315.12 | 317.56 | 313.27 | 314.23 | 413,974 | -1.51(-0.48%) |
Aug 28, 2020 | 312.60 | 316.36 | 309.21 | 315.74 | 253,923 | +3.46(+1.11%) |
Aug 27, 2020 | 304.85 | 314.35 | 302.35 | 312.28 | 292,414 | +6.98(+2.29%) |
Aug 26, 2020 | 303.35 | 307.75 | 301.70 | 305.30 | 196,570 | +0.42(+0.14%) |
Aug 25, 2020 | 303.28 | 304.95 | 301.50 | 304.88 | 248,975 | +3.12(+1.03%) |
Aug 24, 2020 | 303.27 | 303.27 | 299.63 | 301.76 | 232,346 | +0.31(+0.10%) |
Aug 21, 2020 | 299.44 | 301.67 | 294.79 | 301.45 | 370,080 | +2.34(+0.78%) |
Aug 20, 2020 | 301.29 | 304.03 | 298.25 | 299.11 | 275,275 | -6.24(-2.04%) |
Aug 19, 2020 | 306.85 | 308.45 | 302.50 | 305.35 | 272,034 | -1.74(-0.57%) |
Aug 18, 2020 | 305.72 | 308.29 | 301.26 | 307.09 | 321,638 | +2.24(+0.73%) |
Aug 17, 2020 | 304.38 | 306.31 | 302.44 | 304.85 | 381,559 | +1.18(+0.39%) |
Aug 14, 2020 | 304.10 | 306.09 | 301.45 | 303.67 | 206,900 | -1.08(-0.35%) |
Aug 13, 2020 | 304.88 | 306.10 | 303.25 | 304.75 | 234,629 | -0.42(-0.14%) |
Aug 12, 2020 | 302.08 | 309.38 | 302.08 | 305.17 | 243,407 | +5.01(+1.67%) |
Aug 11, 2020 | 308.18 | 308.42 | 299.03 | 300.16 | 320,691 | -6.52(-2.12%) |
Aug 10, 2020 | 304.53 | 307.90 | 302.37 | 306.68 | 346,869 | +2.91(+0.96%) |
Aug 07, 2020 | 300.51 | 303.85 | 299.97 | 303.77 | 269,331 | +3.54(+1.18%) |
Aug 06, 2020 | 298.31 | 300.38 | 292.75 | 300.23 | 246,126 | +1.23(+0.41%) |
Aug 05, 2020 | 298.43 | 301.60 | 296.65 | 299.00 | 271,899 | +2.24(+0.75%) |
Aug 04, 2020 | 293.65 | 299.23 | 291.06 | 296.76 | 408,738 | +1.55(+0.52%) |
Aug 03, 2020 | 284.20 | 295.86 | 282.57 | 295.22 | 400,792 | +12.42(+4.39%) |
Jul 31, 2020 | 282.55 | 283.99 | 278.43 | 282.79 | 286,439 | +0.23(+0.08%) |
Jul 30, 2020 | 282.80 | 284.17 | 277.69 | 282.56 | 247,137 | -4.22(-1.47%) |
Jul 29, 2020 | 281.45 | 288.90 | 281.45 | 286.78 | 260,128 | +5.41(+1.92%) |
Jul 28, 2020 | 285.55 | 285.66 | 281.25 | 281.37 | 194,791 | -4.87(-1.70%) |
Jul 27, 2020 | 283.68 | 288.72 | 283.68 | 286.24 | 175,294 | +2.80(+0.99%) |
Jul 24, 2020 | 283.96 | 285.57 | 279.98 | 283.44 | 292,342 | -1.10(-0.39%) |
Jul 23, 2020 | 289.93 | 292.01 | 283.31 | 284.54 | 289,864 | -5.08(-1.75%) |
Jul 22, 2020 | 292.77 | 294.65 | 287.09 | 289.62 | 232,570 | -1.78(-0.61%) |
Jul 21, 2020 | 290.15 | 293.20 | 288.97 | 291.40 | 235,628 | +2.26(+0.78%) |
Jul 20, 2020 | 291.80 | 291.85 | 284.80 | 289.14 | 273,556 | -2.06(-0.71%) |
Jul 17, 2020 | 290.12 | 292.90 | 286.92 | 291.20 | 302,278 | +2.44(+0.84%) |
Jul 16, 2020 | 294.96 | 295.42 | 287.81 | 288.76 | 421,928 | -7.91(-2.66%) |
Jul 15, 2020 | 291.23 | 298.82 | 290.55 | 296.67 | 466,851 | +8.94(+3.11%) |
Jul 14, 2020 | 285.69 | 288.15 | 281.71 | 287.73 | 378,962 | +2.26(+0.79%) |
Jul 13, 2020 | 291.04 | 291.04 | 285.04 | 285.47 | 320,386 | -3.76(-1.30%) |
Jul 10, 2020 | 288.61 | 292.82 | 285.06 | 289.23 | 320,989 | -0.33(-0.11%) |
Jul 09, 2020 | 280.76 | 292.82 | 277.93 | 289.56 | 541,535 | +9.64(+3.45%) |
Jul 08, 2020 | 282.74 | 283.64 | 277.44 | 279.92 | 462,589 | -2.18(-0.77%) |
Jul 07, 2020 | 283.41 | 286.67 | 281.62 | 282.09 | 469,576 | -2.94(-1.03%) |
Jul 06, 2020 | 289.39 | 293.13 | 283.09 | 285.03 | 750,747 | -4.87(-1.68%) |
Jul 02, 2020 | 291.36 | 293.53 | 285.53 | 289.90 | 392,531 | +2.56(+0.89%) |