Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 319.88 | 323.75 | 319.40 | 320.42 | 35,135 | +0.48(+0.15%) |
Sep 29, 2020 | 319.98 | 322.18 | 319.93 | 319.94 | 21,003 | +0.04(+0.01%) |
Sep 28, 2020 | 319.40 | 321.32 | 318.37 | 319.89 | 16,519 | +4.30(+1.36%) |
Sep 25, 2020 | 307.11 | 316.31 | 307.11 | 315.60 | 30,203 | +7.96(+2.59%) |
Sep 24, 2020 | 306.68 | 310.82 | 304.47 | 307.64 | 19,191 | -1.69(-0.55%) |
Sep 23, 2020 | 315.36 | 317.08 | 309.06 | 309.33 | 15,453 | -5.60(-1.78%) |
Sep 22, 2020 | 311.41 | 314.93 | 307.78 | 314.93 | 23,626 | +5.52(+1.78%) |
Sep 21, 2020 | 302.24 | 309.55 | 302.24 | 309.41 | 37,366 | +0.80(+0.26%) |
Sep 18, 2020 | 311.60 | 311.60 | 305.20 | 308.61 | 11,904 | -1.02(-0.33%) |
Sep 17, 2020 | 306.77 | 309.73 | 305.71 | 309.63 | 51,746 | -2.74(-0.88%) |
Sep 16, 2020 | 315.63 | 315.90 | 312.16 | 312.36 | 18,153 | -1.48(-0.47%) |
Sep 15, 2020 | 313.63 | 314.74 | 312.98 | 313.84 | 13,892 | +3.18(+1.02%) |
Sep 14, 2020 | 308.98 | 311.36 | 308.40 | 310.67 | 37,003 | +6.02(+1.98%) |
Sep 11, 2020 | 308.77 | 308.77 | 302.40 | 304.65 | 13,204 | -1.85(-0.60%) |
Sep 10, 2020 | 312.90 | 314.58 | 305.14 | 306.50 | 49,506 | -3.97(-1.28%) |
Sep 09, 2020 | 309.08 | 311.86 | 307.40 | 310.47 | 31,730 | +5.84(+1.92%) |
Sep 08, 2020 | 305.08 | 309.16 | 304.19 | 304.62 | 53,308 | -7.57(-2.43%) |
Sep 04, 2020 | 319.10 | 319.33 | 303.69 | 312.20 | 53,219 | -7.05(-2.21%) |
Sep 03, 2020 | 331.83 | 331.83 | 317.09 | 319.25 | 29,171 | -16.24(-4.84%) |
Sep 02, 2020 | 334.36 | 335.76 | 331.00 | 335.49 | 19,570 | +3.83(+1.16%) |
Sep 01, 2020 | 327.48 | 331.66 | 327.14 | 331.66 | 68,518 | +6.05(+1.86%) |
Aug 31, 2020 | 325.10 | 326.19 | 323.68 | 325.61 | 12,906 | +1.04(+0.32%) |
Aug 28, 2020 | 325.39 | 325.39 | 323.69 | 324.58 | 19,807 | +1.84(+0.57%) |
Aug 27, 2020 | 324.22 | 324.84 | 320.88 | 322.73 | 19,742 | -0.20(-0.06%) |
Aug 26, 2020 | 321.50 | 323.59 | 320.24 | 322.93 | 27,990 | +3.52(+1.10%) |
Aug 25, 2020 | 317.81 | 319.43 | 317.81 | 319.42 | 14,380 | +1.75(+0.55%) |
Aug 24, 2020 | 320.45 | 320.63 | 316.59 | 317.67 | 18,518 | -0.25(-0.08%) |
Aug 21, 2020 | 319.07 | 319.07 | 317.10 | 317.92 | 19,206 | -1.31(-0.41%) |
Aug 20, 2020 | 316.56 | 319.81 | 316.56 | 319.23 | 23,504 | +1.23(+0.39%) |
Aug 19, 2020 | 320.38 | 320.43 | 317.65 | 318.00 | 48,558 | -2.63(-0.82%) |
Aug 18, 2020 | 321.59 | 321.59 | 318.62 | 320.62 | 22,744 | +0.54(+0.17%) |
Aug 17, 2020 | 317.39 | 320.30 | 317.39 | 320.08 | 33,746 | +4.24(+1.34%) |
Aug 14, 2020 | 316.88 | 317.26 | 315.20 | 315.85 | 14,105 | -1.76(-0.55%) |
Aug 13, 2020 | 314.88 | 319.32 | 314.88 | 317.61 | 32,670 | +3.43(+1.09%) |
Aug 12, 2020 | 312.84 | 315.30 | 312.59 | 314.18 | 23,060 | +3.63(+1.17%) |
Aug 11, 2020 | 313.95 | 315.23 | 310.48 | 310.55 | 20,247 | -3.13(-1.00%) |
Aug 10, 2020 | 317.44 | 317.44 | 310.91 | 313.68 | 38,813 | -3.09(-0.98%) |
Aug 07, 2020 | 319.02 | 319.71 | 313.68 | 316.77 | 48,817 | -3.35(-1.05%) |
Aug 06, 2020 | 322.58 | 322.71 | 317.61 | 320.12 | 66,966 | -2.03(-0.63%) |
Aug 05, 2020 | 320.74 | 322.58 | 320.40 | 322.14 | 215,984 | +3.27(+1.03%) |
Aug 04, 2020 | 318.21 | 318.92 | 316.39 | 318.88 | 155,366 | -0.27(-0.08%) |
Aug 03, 2020 | 316.28 | 320.75 | 316.09 | 319.14 | 46,998 | +4.21(+1.34%) |
Jul 31, 2020 | 316.50 | 316.50 | 310.07 | 314.94 | 29,310 | +1.35(+0.43%) |
Jul 30, 2020 | 310.00 | 313.96 | 308.32 | 313.59 | 11,879 | +0.90(+0.29%) |
Jul 29, 2020 | 308.40 | 313.67 | 308.40 | 312.69 | 13,971 | +6.91(+2.26%) |
Jul 28, 2020 | 309.43 | 309.45 | 305.77 | 305.77 | 25,854 | -4.43(-1.43%) |
Jul 27, 2020 | 306.56 | 310.40 | 306.21 | 310.21 | 23,244 | +5.31(+1.74%) |
Jul 24, 2020 | 304.44 | 306.42 | 301.62 | 304.90 | 18,906 | -2.93(-0.95%) |
Jul 23, 2020 | 312.38 | 315.62 | 306.44 | 307.83 | 19,161 | -3.81(-1.22%) |
Jul 22, 2020 | 310.52 | 313.39 | 310.05 | 311.63 | 22,185 | +1.30(+0.42%) |
Jul 21, 2020 | 314.35 | 314.35 | 309.89 | 310.34 | 22,484 | -1.35(-0.43%) |
Jul 20, 2020 | 306.13 | 311.84 | 306.13 | 311.69 | 15,001 | +6.35(+2.08%) |
Jul 17, 2020 | 303.26 | 305.55 | 301.92 | 305.34 | 19,006 | +4.13(+1.37%) |
Jul 16, 2020 | 300.88 | 302.24 | 298.73 | 301.21 | 29,485 | -2.28(-0.75%) |
Jul 15, 2020 | 302.00 | 303.72 | 299.70 | 303.49 | 26,268 | +4.48(+1.50%) |
Jul 14, 2020 | 293.31 | 299.11 | 289.17 | 299.01 | 28,489 | +4.05(+1.37%) |
Jul 13, 2020 | 307.04 | 307.04 | 294.89 | 294.96 | 17,764 | -9.34(-3.07%) |
Jul 10, 2020 | 305.57 | 305.80 | 301.98 | 304.30 | 21,307 | -1.30(-0.43%) |
Jul 09, 2020 | 305.06 | 306.43 | 300.47 | 305.60 | 20,206 | +1.00(+0.33%) |
Jul 08, 2020 | 301.65 | 304.60 | 301.65 | 304.60 | 28,898 | +4.21(+1.40%) |
Jul 07, 2020 | 300.39 | 304.44 | 300.25 | 300.39 | 55,134 | -1.20(-0.40%) |
Jul 06, 2020 | 303.02 | 305.33 | 300.83 | 301.59 | 30,743 | +3.86(+1.29%) |
Jul 02, 2020 | 299.97 | 299.97 | 297.52 | 297.73 | 22,107 | +1.14(+0.38%) |