Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 343.31 | 349.93 | 341.74 | 344.45 | 400,083 | +0.72(+0.21%) |
Sep 29, 2020 | 342.62 | 347.05 | 341.79 | 343.73 | 357,755 | +1.51(+0.44%) |
Sep 28, 2020 | 343.93 | 347.74 | 337.58 | 342.22 | 380,916 | +1.46(+0.43%) |
Sep 25, 2020 | 330.67 | 342.59 | 329.50 | 340.77 | 445,075 | +6.60(+1.98%) |
Sep 24, 2020 | 333.97 | 338.20 | 330.90 | 334.16 | 413,492 | +0.64(+0.19%) |
Sep 23, 2020 | 338.34 | 340.85 | 333.33 | 333.53 | 371,572 | -5.58(-1.65%) |
Sep 22, 2020 | 340.88 | 340.88 | 331.69 | 339.11 | 562,411 | -0.47(-0.14%) |
Sep 21, 2020 | 329.05 | 339.80 | 327.87 | 339.58 | 636,836 | +6.54(+1.96%) |
Sep 18, 2020 | 328.89 | 336.08 | 328.89 | 333.04 | 1,067,477 | +4.44(+1.35%) |
Sep 17, 2020 | 327.08 | 333.30 | 326.37 | 328.60 | 593,361 | -3.97(-1.19%) |
Sep 16, 2020 | 336.94 | 338.71 | 332.32 | 332.57 | 552,306 | -1.48(-0.44%) |
Sep 15, 2020 | 334.86 | 336.72 | 332.67 | 334.05 | 503,355 | +3.51(+1.06%) |
Sep 14, 2020 | 332.22 | 335.13 | 327.67 | 330.54 | 738,770 | +3.01(+0.92%) |
Sep 11, 2020 | 333.85 | 336.00 | 325.70 | 327.53 | 548,032 | -3.17(-0.96%) |
Sep 10, 2020 | 337.89 | 340.91 | 330.31 | 330.70 | 373,813 | -5.95(-1.77%) |
Sep 09, 2020 | 334.82 | 339.98 | 330.94 | 336.64 | 446,607 | +8.74(+2.66%) |
Sep 08, 2020 | 327.09 | 334.26 | 325.30 | 327.91 | 452,984 | -8.25(-2.45%) |
Sep 04, 2020 | 347.57 | 349.49 | 326.60 | 336.15 | 564,087 | -11.86(-3.41%) |
Sep 03, 2020 | 362.59 | 362.83 | 339.46 | 348.01 | 593,775 | -17.50(-4.79%) |
Sep 02, 2020 | 366.48 | 368.81 | 363.54 | 365.51 | 597,293 | +0.99(+0.27%) |
Sep 01, 2020 | 361.56 | 365.80 | 359.80 | 364.52 | 308,833 | +4.14(+1.15%) |
Aug 31, 2020 | 362.89 | 364.38 | 358.63 | 360.38 | 395,402 | -0.40(-0.11%) |
Aug 28, 2020 | 359.89 | 361.51 | 356.83 | 360.77 | 233,568 | +3.66(+1.02%) |
Aug 27, 2020 | 359.60 | 361.73 | 354.82 | 357.11 | 268,949 | -1.65(-0.46%) |
Aug 26, 2020 | 352.14 | 361.08 | 349.45 | 358.76 | 256,272 | +5.86(+1.66%) |
Aug 25, 2020 | 351.48 | 354.25 | 349.80 | 352.90 | 300,310 | +1.49(+0.42%) |
Aug 24, 2020 | 355.29 | 357.00 | 348.44 | 351.42 | 327,809 | +0.29(+0.08%) |
Aug 21, 2020 | 356.37 | 356.73 | 348.94 | 351.13 | 428,606 | -4.88(-1.37%) |
Aug 20, 2020 | 355.96 | 360.28 | 353.17 | 356.00 | 387,910 | -2.57(-0.72%) |
Aug 19, 2020 | 353.60 | 360.53 | 353.60 | 358.57 | 578,113 | +5.02(+1.42%) |
Aug 18, 2020 | 349.76 | 355.52 | 347.85 | 353.55 | 291,124 | +4.38(+1.26%) |
Aug 17, 2020 | 345.12 | 352.42 | 344.44 | 349.17 | 556,059 | +5.07(+1.47%) |
Aug 14, 2020 | 348.17 | 349.35 | 342.47 | 344.10 | 330,725 | -3.34(-0.96%) |
Aug 13, 2020 | 342.74 | 350.91 | 342.74 | 347.44 | 372,598 | +5.68(+1.66%) |
Aug 12, 2020 | 342.19 | 349.07 | 340.07 | 341.76 | 504,881 | +4.09(+1.21%) |
Aug 11, 2020 | 339.22 | 344.78 | 332.92 | 337.68 | 715,190 | -3.64(-1.07%) |
Aug 10, 2020 | 347.99 | 348.54 | 340.06 | 341.32 | 375,052 | -7.76(-2.22%) |
Aug 07, 2020 | 357.56 | 361.26 | 344.76 | 349.08 | 522,769 | -9.97(-2.78%) |
Aug 06, 2020 | 351.76 | 360.75 | 350.43 | 359.05 | 677,309 | +7.84(+2.23%) |
Aug 05, 2020 | 350.89 | 352.19 | 347.07 | 351.21 | 495,761 | +0.22(+0.06%) |
Aug 04, 2020 | 358.32 | 359.03 | 345.71 | 350.99 | 680,188 | -7.28(-2.03%) |
Aug 03, 2020 | 366.52 | 368.78 | 358.00 | 358.27 | 413,950 | -3.92(-1.08%) |
Jul 31, 2020 | 363.76 | 366.02 | 355.32 | 362.19 | 792,977 | +1.39(+0.38%) |
Jul 30, 2020 | 362.65 | 367.72 | 357.66 | 360.81 | 789,015 | -8.17(-2.21%) |
Jul 29, 2020 | 361.97 | 373.37 | 361.97 | 368.98 | 546,339 | +6.52(+1.80%) |
Jul 28, 2020 | 380.29 | 382.93 | 358.88 | 362.45 | 676,148 | -17.10(-4.51%) |
Jul 27, 2020 | 371.44 | 381.78 | 371.38 | 379.55 | 316,586 | +8.04(+2.16%) |
Jul 24, 2020 | 369.92 | 372.89 | 364.72 | 371.51 | 283,806 | +0.65(+0.17%) |
Jul 23, 2020 | 379.69 | 383.88 | 368.46 | 370.86 | 385,038 | -4.95(-1.32%) |
Jul 22, 2020 | 372.78 | 379.65 | 372.64 | 375.81 | 302,044 | +1.03(+0.28%) |
Jul 21, 2020 | 376.70 | 377.33 | 369.70 | 374.78 | 390,556 | +0.03(+0.01%) |
Jul 20, 2020 | 366.39 | 375.46 | 366.39 | 374.75 | 466,216 | +9.06(+2.48%) |
Jul 17, 2020 | 358.11 | 369.17 | 357.15 | 365.70 | 465,779 | +9.11(+2.56%) |
Jul 16, 2020 | 359.27 | 360.21 | 351.60 | 356.59 | 332,576 | -5.87(-1.62%) |
Jul 15, 2020 | 359.40 | 363.99 | 355.82 | 362.45 | 371,226 | +6.91(+1.94%) |
Jul 14, 2020 | 350.53 | 356.13 | 344.04 | 355.55 | 369,822 | +5.02(+1.43%) |
Jul 13, 2020 | 360.89 | 366.66 | 349.17 | 350.53 | 458,242 | -6.82(-1.91%) |
Jul 10, 2020 | 361.66 | 363.67 | 353.61 | 357.35 | 356,886 | -4.04(-1.12%) |
Jul 09, 2020 | 358.93 | 366.04 | 355.85 | 361.38 | 823,634 | +4.27(+1.20%) |
Jul 08, 2020 | 344.71 | 357.27 | 344.71 | 357.12 | 817,159 | +17.44(+5.13%) |
Jul 07, 2020 | 336.32 | 346.51 | 334.28 | 339.68 | 615,209 | +1.35(+0.40%) |
Jul 06, 2020 | 334.28 | 339.92 | 332.51 | 338.33 | 521,446 | +8.75(+2.65%) |
Jul 02, 2020 | 331.97 | 333.05 | 328.33 | 329.58 | 374,118 | +1.16(+0.35%) |