Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 355.99 | 360.31 | 354.76 | 356.46 | 899,135 | -4.57(-1.26%) |
Sep 29, 2020 | 357.24 | 362.85 | 356.75 | 361.03 | 630,647 | +2.84(+0.79%) |
Sep 28, 2020 | 353.21 | 358.61 | 351.71 | 358.19 | 851,471 | +10.21(+2.93%) |
Sep 25, 2020 | 340.58 | 348.58 | 338.92 | 347.98 | 750,216 | +0.31(+0.09%) |
Sep 24, 2020 | 342.35 | 350.98 | 341.42 | 347.67 | 796,071 | +2.51(+0.73%) |
Sep 23, 2020 | 352.55 | 353.87 | 344.54 | 345.16 | 735,419 | -6.83(-1.94%) |
Sep 22, 2020 | 351.37 | 352.44 | 346.29 | 352.00 | 1,006,140 | +1.95(+0.56%) |
Sep 21, 2020 | 342.99 | 350.41 | 340.34 | 350.05 | 681,665 | -3.59(-1.02%) |
Sep 18, 2020 | 357.45 | 358.05 | 347.45 | 353.64 | 944,866 | -0.39(-0.11%) |
Sep 17, 2020 | 343.18 | 354.88 | 342.82 | 354.02 | 933,374 | +4.21(+1.20%) |
Sep 16, 2020 | 359.10 | 360.05 | 349.79 | 349.81 | 1,008,879 | -7.60(-2.13%) |
Sep 15, 2020 | 361.56 | 361.76 | 356.30 | 357.41 | 742,965 | +2.23(+0.63%) |
Sep 14, 2020 | 356.95 | 357.15 | 352.69 | 355.18 | 596,697 | +8.41(+2.42%) |
Sep 11, 2020 | 351.37 | 354.42 | 345.19 | 346.77 | 702,978 | +2.15(+0.62%) |
Sep 10, 2020 | 351.64 | 354.09 | 342.72 | 344.62 | 702,987 | -2.29(-0.66%) |
Sep 09, 2020 | 345.56 | 349.00 | 341.25 | 346.91 | 877,516 | +11.60(+3.46%) |
Sep 08, 2020 | 333.39 | 341.13 | 331.35 | 335.31 | 1,596,584 | -19.37(-5.46%) |
Sep 04, 2020 | 352.82 | 358.13 | 340.62 | 354.68 | 1,249,738 | -8.44(-2.32%) |
Sep 03, 2020 | 375.61 | 375.81 | 357.25 | 363.12 | 1,304,311 | -21.56(-5.60%) |
Sep 02, 2020 | 381.94 | 387.24 | 376.95 | 384.67 | 936,780 | +11.19(+3.00%) |
Sep 01, 2020 | 370.79 | 373.48 | 369.07 | 373.48 | 657,793 | +12.28(+3.40%) |
Aug 31, 2020 | 362.88 | 365.32 | 360.36 | 361.20 | 552,432 | -5.11(-1.39%) |
Aug 28, 2020 | 363.08 | 366.72 | 361.80 | 366.31 | 507,809 | +3.14(+0.86%) |
Aug 27, 2020 | 373.31 | 373.39 | 360.30 | 363.17 | 659,016 | -9.36(-2.51%) |
Aug 26, 2020 | 366.91 | 373.26 | 366.90 | 372.54 | 432,613 | +4.91(+1.34%) |
Aug 25, 2020 | 366.15 | 367.62 | 363.22 | 367.62 | 392,125 | +2.74(+0.75%) |
Aug 24, 2020 | 367.06 | 367.60 | 361.54 | 364.88 | 611,934 | +5.67(+1.58%) |
Aug 21, 2020 | 353.45 | 359.23 | 352.86 | 359.22 | 627,148 | -0.05(-0.01%) |
Aug 20, 2020 | 356.73 | 360.43 | 355.61 | 359.26 | 516,176 | -2.67(-0.74%) |
Aug 19, 2020 | 367.20 | 367.24 | 360.99 | 361.94 | 367,146 | -2.20(-0.60%) |
Aug 18, 2020 | 370.31 | 370.66 | 363.91 | 364.14 | 483,542 | -1.25(-0.34%) |
Aug 17, 2020 | 363.60 | 367.31 | 363.20 | 365.38 | 443,839 | +7.15(+2.00%) |
Aug 14, 2020 | 358.21 | 361.17 | 356.85 | 358.23 | 563,439 | -3.53(-0.98%) |
Aug 13, 2020 | 363.52 | 365.03 | 360.06 | 361.76 | 487,582 | -0.05(-0.01%) |
Aug 12, 2020 | 353.88 | 362.99 | 352.96 | 361.81 | 585,764 | +13.03(+3.74%) |
Aug 11, 2020 | 353.35 | 356.56 | 348.15 | 348.78 | 649,370 | -3.96(-1.12%) |
Aug 10, 2020 | 352.11 | 354.06 | 347.07 | 352.74 | 567,665 | -0.64(-0.18%) |
Aug 07, 2020 | 357.88 | 358.30 | 349.76 | 353.38 | 593,066 | -3.05(-0.86%) |
Aug 06, 2020 | 355.29 | 356.74 | 351.54 | 356.43 | 416,584 | +0.69(+0.20%) |
Aug 05, 2020 | 358.14 | 360.27 | 353.99 | 355.73 | 612,642 | -1.76(-0.49%) |
Aug 04, 2020 | 355.65 | 358.97 | 355.43 | 357.49 | 863,251 | +3.59(+1.01%) |
Aug 03, 2020 | 348.50 | 354.42 | 347.34 | 353.90 | 893,407 | +12.44(+3.64%) |
Jul 31, 2020 | 349.40 | 349.60 | 338.58 | 341.45 | 989,411 | -8.70(-2.48%) |
Jul 30, 2020 | 343.51 | 350.24 | 342.55 | 350.15 | 1,046,849 | -1.82(-0.52%) |
Jul 29, 2020 | 352.34 | 353.46 | 349.15 | 351.98 | 1,498,350 | -11.33(-3.12%) |
Jul 28, 2020 | 367.89 | 368.50 | 363.14 | 363.31 | 518,989 | -5.23(-1.42%) |
Jul 27, 2020 | 364.88 | 370.48 | 363.21 | 368.54 | 1,118,986 | +13.61(+3.84%) |
Jul 24, 2020 | 358.14 | 362.15 | 354.05 | 354.93 | 1,687,313 | -15.98(-4.31%) |
Jul 23, 2020 | 376.52 | 380.54 | 368.65 | 370.91 | 1,026,172 | -8.08(-2.13%) |
Jul 22, 2020 | 379.00 | 380.87 | 376.23 | 378.99 | 735,845 | +8.48(+2.29%) |
Jul 21, 2020 | 378.54 | 378.69 | 369.86 | 370.51 | 854,343 | -7.39(-1.96%) |
Jul 20, 2020 | 370.60 | 378.86 | 368.83 | 377.90 | 1,007,374 | +7.62(+2.06%) |
Jul 17, 2020 | 372.06 | 373.63 | 366.93 | 370.29 | 1,086,270 | -1.57(-0.42%) |
Jul 16, 2020 | 361.13 | 380.20 | 359.89 | 371.86 | 2,320,627 | +9.45(+2.61%) |
Jul 15, 2020 | 373.74 | 374.25 | 359.59 | 362.41 | 1,698,749 | -20.66(-5.39%) |
Jul 14, 2020 | 373.22 | 383.76 | 372.05 | 383.07 | 911,164 | +7.93(+2.11%) |
Jul 13, 2020 | 384.06 | 388.89 | 374.42 | 375.14 | 1,122,575 | -6.98(-1.83%) |
Jul 10, 2020 | 385.24 | 385.35 | 378.36 | 382.12 | 691,168 | +1.27(+0.33%) |
Jul 09, 2020 | 381.74 | 381.96 | 372.71 | 380.85 | 667,351 | +1.54(+0.41%) |
Jul 08, 2020 | 375.35 | 379.30 | 373.47 | 379.30 | 620,823 | +10.53(+2.86%) |
Jul 07, 2020 | 372.04 | 375.13 | 368.63 | 368.77 | 425,648 | -3.32(-0.89%) |
Jul 06, 2020 | 372.88 | 375.98 | 370.20 | 372.09 | 780,076 | +11.82(+3.28%) |
Jul 02, 2020 | 360.61 | 362.84 | 359.50 | 360.28 | 465,440 | +5.43(+1.53%) |