Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 329.79 | 337.55 | 329.79 | 333.52 | 171,294 | +4.78(+1.45%) |
Sep 29, 2020 | 336.34 | 338.62 | 328.53 | 328.74 | 192,014 | -6.22(-1.86%) |
Sep 28, 2020 | 335.00 | 338.93 | 333.26 | 334.96 | 164,713 | +5.96(+1.81%) |
Sep 25, 2020 | 319.54 | 331.07 | 319.48 | 329.00 | 174,437 | +6.16(+1.91%) |
Sep 24, 2020 | 320.34 | 324.85 | 318.30 | 322.84 | 325,739 | -1.23(-0.38%) |
Sep 23, 2020 | 327.15 | 332.60 | 322.94 | 324.06 | 262,265 | -1.04(-0.32%) |
Sep 22, 2020 | 320.06 | 326.14 | 313.83 | 325.10 | 619,898 | +5.03(+1.57%) |
Sep 21, 2020 | 323.38 | 324.75 | 315.35 | 320.07 | 373,285 | -11.03(-3.33%) |
Sep 18, 2020 | 338.59 | 343.39 | 330.19 | 331.11 | 467,991 | -8.44(-2.49%) |
Sep 17, 2020 | 348.56 | 348.56 | 337.75 | 339.55 | 385,068 | -11.09(-3.16%) |
Sep 16, 2020 | 365.11 | 365.11 | 345.99 | 350.64 | 415,149 | -11.69(-3.23%) |
Sep 15, 2020 | 367.05 | 370.19 | 361.66 | 362.33 | 299,351 | -2.01(-0.55%) |
Sep 14, 2020 | 367.68 | 369.14 | 363.91 | 364.34 | 286,780 | +1.28(+0.35%) |
Sep 11, 2020 | 371.96 | 372.69 | 360.42 | 363.06 | 274,262 | -7.35(-1.98%) |
Sep 10, 2020 | 382.38 | 383.19 | 369.70 | 370.40 | 216,521 | -11.17(-2.93%) |
Sep 09, 2020 | 379.42 | 387.05 | 376.95 | 381.57 | 142,784 | +7.38(+1.97%) |
Sep 08, 2020 | 377.19 | 381.87 | 373.81 | 374.19 | 240,656 | -7.30(-1.91%) |
Sep 04, 2020 | 391.65 | 392.00 | 376.55 | 381.49 | 146,980 | -7.04(-1.81%) |
Sep 03, 2020 | 397.57 | 399.06 | 382.97 | 388.54 | 256,275 | -11.37(-2.84%) |
Sep 02, 2020 | 391.16 | 400.97 | 387.86 | 399.90 | 228,372 | +9.63(+2.47%) |
Sep 01, 2020 | 383.37 | 391.08 | 382.53 | 390.27 | 217,669 | +5.29(+1.37%) |
Aug 31, 2020 | 375.25 | 387.16 | 375.25 | 384.98 | 225,867 | +7.77(+2.06%) |
Aug 28, 2020 | 372.30 | 378.22 | 368.72 | 377.21 | 153,615 | +4.64(+1.25%) |
Aug 27, 2020 | 368.66 | 377.33 | 367.07 | 372.57 | 172,954 | +4.26(+1.16%) |
Aug 26, 2020 | 368.36 | 369.77 | 360.54 | 368.31 | 134,564 | -1.52(-0.41%) |
Aug 25, 2020 | 366.16 | 371.11 | 361.92 | 369.82 | 253,041 | +6.50(+1.79%) |
Aug 24, 2020 | 365.16 | 366.15 | 357.88 | 363.33 | 164,937 | -0.76(-0.21%) |
Aug 21, 2020 | 363.55 | 364.23 | 359.57 | 364.09 | 157,187 | +0.86(+0.24%) |
Aug 20, 2020 | 362.11 | 366.44 | 360.46 | 363.23 | 165,738 | -1.03(-0.28%) |
Aug 19, 2020 | 369.05 | 369.05 | 363.95 | 364.26 | 113,125 | -2.14(-0.59%) |
Aug 18, 2020 | 369.21 | 369.21 | 364.39 | 366.40 | 131,299 | -0.73(-0.20%) |
Aug 17, 2020 | 370.98 | 372.87 | 366.93 | 367.13 | 167,378 | -3.66(-0.99%) |
Aug 14, 2020 | 372.73 | 373.12 | 368.87 | 370.79 | 104,621 | -3.56(-0.95%) |
Aug 13, 2020 | 367.15 | 376.10 | 367.15 | 374.35 | 118,172 | +6.30(+1.71%) |
Aug 12, 2020 | 370.75 | 372.46 | 367.48 | 368.05 | 213,481 | +0.73(+0.20%) |
Aug 11, 2020 | 370.49 | 375.38 | 366.75 | 367.32 | 155,662 | -1.12(-0.30%) |
Aug 10, 2020 | 364.55 | 370.51 | 363.55 | 368.43 | 196,969 | +2.84(+0.78%) |
Aug 07, 2020 | 362.77 | 368.64 | 361.73 | 365.59 | 139,860 | +3.85(+1.06%) |
Aug 06, 2020 | 366.33 | 366.60 | 356.94 | 361.75 | 137,641 | -4.58(-1.25%) |
Aug 05, 2020 | 361.08 | 369.19 | 359.58 | 366.33 | 282,787 | +5.86(+1.63%) |
Aug 04, 2020 | 365.48 | 367.31 | 356.72 | 360.46 | 260,338 | -5.28(-1.44%) |
Aug 03, 2020 | 365.86 | 368.36 | 362.85 | 365.74 | 184,076 | +0.54(+0.15%) |
Jul 31, 2020 | 375.18 | 376.19 | 360.21 | 365.20 | 250,910 | -11.81(-3.13%) |
Jul 30, 2020 | 383.01 | 384.68 | 358.11 | 377.02 | 314,471 | -15.49(-3.95%) |
Jul 29, 2020 | 379.17 | 396.50 | 379.17 | 392.50 | 256,038 | +15.97(+4.24%) |
Jul 28, 2020 | 378.34 | 379.71 | 374.03 | 376.53 | 226,466 | -0.32(-0.09%) |
Jul 27, 2020 | 378.17 | 379.38 | 374.94 | 376.85 | 186,627 | -2.60(-0.69%) |
Jul 24, 2020 | 379.66 | 381.01 | 374.22 | 379.45 | 145,581 | -1.16(-0.30%) |
Jul 23, 2020 | 382.28 | 387.05 | 378.98 | 380.61 | 113,596 | -0.56(-0.15%) |
Jul 22, 2020 | 377.53 | 382.70 | 375.00 | 381.17 | 161,273 | +3.94(+1.05%) |
Jul 21, 2020 | 376.85 | 379.67 | 374.30 | 377.22 | 130,133 | +0.57(+0.15%) |
Jul 20, 2020 | 373.78 | 377.60 | 372.38 | 376.65 | 135,964 | +2.86(+0.76%) |
Jul 17, 2020 | 364.63 | 375.86 | 363.78 | 373.80 | 166,422 | +11.69(+3.23%) |
Jul 16, 2020 | 365.60 | 366.71 | 358.35 | 362.11 | 103,083 | -4.38(-1.19%) |
Jul 15, 2020 | 357.84 | 369.68 | 357.84 | 366.49 | 148,149 | +11.81(+3.33%) |
Jul 14, 2020 | 341.90 | 355.35 | 341.90 | 354.68 | 169,903 | +11.85(+3.46%) |
Jul 13, 2020 | 350.51 | 354.85 | 341.96 | 342.83 | 252,645 | -4.44(-1.28%) |
Jul 10, 2020 | 350.28 | 351.38 | 344.20 | 347.27 | 119,734 | -2.13(-0.61%) |
Jul 09, 2020 | 350.98 | 352.96 | 344.70 | 349.40 | 205,212 | -3.23(-0.92%) |
Jul 08, 2020 | 353.25 | 355.88 | 350.38 | 352.63 | 173,195 | -0.42(-0.12%) |
Jul 07, 2020 | 357.15 | 360.15 | 352.39 | 353.06 | 192,587 | -7.30(-2.03%) |
Jul 06, 2020 | 366.02 | 367.04 | 359.85 | 360.36 | 224,077 | +0.00(+0.00%) |
Jul 02, 2020 | 364.18 | 365.81 | 359.72 | 360.36 | 195,641 | -0.76(-0.21%) |