Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 353.56 | 353.83 | 345.43 | 347.94 | 1,550,548 | -4.96(-1.40%) |
Sep 29, 2020 | 353.69 | 356.90 | 351.78 | 352.90 | 1,226,200 | -1.61(-0.45%) |
Sep 28, 2020 | 354.04 | 360.04 | 353.73 | 354.51 | 1,079,587 | +3.46(+0.99%) |
Sep 25, 2020 | 342.65 | 352.59 | 341.74 | 351.05 | 1,514,975 | +7.21(+2.10%) |
Sep 24, 2020 | 347.92 | 349.04 | 340.52 | 343.84 | 1,426,689 | -4.07(-1.17%) |
Sep 23, 2020 | 353.34 | 358.06 | 346.77 | 347.91 | 1,346,840 | -4.70(-1.33%) |
Sep 22, 2020 | 346.67 | 356.30 | 346.18 | 352.61 | 1,417,000 | +8.00(+2.32%) |
Sep 21, 2020 | 352.68 | 353.93 | 342.45 | 344.61 | 1,594,407 | -14.10(-3.93%) |
Sep 18, 2020 | 357.81 | 362.21 | 357.81 | 358.71 | 2,904,592 | -0.73(-0.20%) |
Sep 17, 2020 | 355.86 | 361.81 | 353.63 | 359.44 | 1,056,944 | +0.33(+0.09%) |
Sep 16, 2020 | 355.05 | 362.76 | 354.89 | 359.11 | 1,159,113 | +2.75(+0.77%) |
Sep 15, 2020 | 359.17 | 359.49 | 351.22 | 356.36 | 1,052,971 | -1.09(-0.30%) |
Sep 14, 2020 | 357.10 | 360.10 | 355.51 | 357.45 | 1,091,699 | +3.90(+1.10%) |
Sep 11, 2020 | 346.30 | 354.50 | 345.65 | 353.54 | 1,028,746 | +9.39(+2.73%) |
Sep 10, 2020 | 350.43 | 352.71 | 343.45 | 344.16 | 789,070 | -5.56(-1.59%) |
Sep 09, 2020 | 347.41 | 353.52 | 345.88 | 349.72 | 1,342,022 | +4.55(+1.32%) |
Sep 08, 2020 | 348.59 | 349.76 | 343.48 | 345.17 | 1,178,901 | -4.35(-1.24%) |
Sep 04, 2020 | 352.69 | 355.45 | 344.58 | 349.52 | 1,028,526 | -1.15(-0.33%) |
Sep 03, 2020 | 362.67 | 364.83 | 348.03 | 350.68 | 1,652,906 | -10.69(-2.96%) |
Sep 02, 2020 | 349.64 | 362.12 | 348.70 | 361.37 | 1,338,063 | +10.22(+2.91%) |
Sep 01, 2020 | 352.06 | 353.30 | 349.50 | 351.15 | 1,001,198 | -3.13(-0.88%) |
Aug 31, 2020 | 356.01 | 358.58 | 352.65 | 354.28 | 1,135,336 | -2.66(-0.74%) |
Aug 28, 2020 | 356.87 | 357.31 | 353.46 | 356.94 | 807,051 | +0.51(+0.14%) |
Aug 27, 2020 | 358.07 | 360.99 | 356.30 | 356.43 | 776,230 | -0.38(-0.11%) |
Aug 26, 2020 | 354.60 | 358.81 | 352.40 | 356.80 | 1,007,120 | +0.54(+0.15%) |
Aug 25, 2020 | 357.06 | 363.06 | 354.06 | 356.26 | 1,094,313 | -0.18(-0.05%) |
Aug 24, 2020 | 352.64 | 356.92 | 351.81 | 356.44 | 1,115,083 | +4.94(+1.40%) |
Aug 21, 2020 | 349.83 | 352.61 | 349.06 | 351.51 | 1,104,071 | +1.52(+0.44%) |
Aug 20, 2020 | 350.34 | 351.17 | 346.10 | 349.98 | 1,333,894 | -1.96(-0.56%) |
Aug 19, 2020 | 351.97 | 353.67 | 350.85 | 351.94 | 795,196 | -0.19(-0.05%) |
Aug 18, 2020 | 351.15 | 353.62 | 350.40 | 352.13 | 893,412 | +1.17(+0.33%) |
Aug 17, 2020 | 355.49 | 356.58 | 349.85 | 350.96 | 957,754 | -2.22(-0.63%) |
Aug 14, 2020 | 350.67 | 355.69 | 350.11 | 353.18 | 718,832 | +1.97(+0.56%) |
Aug 13, 2020 | 352.21 | 355.55 | 349.19 | 351.21 | 1,167,659 | -2.89(-0.82%) |
Aug 12, 2020 | 355.52 | 357.78 | 353.06 | 354.10 | 973,981 | +0.43(+0.12%) |
Aug 11, 2020 | 353.26 | 360.46 | 353.10 | 353.66 | 1,454,933 | +2.44(+0.69%) |
Aug 10, 2020 | 348.30 | 352.90 | 348.25 | 351.23 | 948,690 | +3.29(+0.94%) |
Aug 07, 2020 | 342.88 | 348.88 | 341.75 | 347.94 | 1,024,940 | +5.31(+1.55%) |
Aug 06, 2020 | 344.48 | 345.75 | 341.15 | 342.64 | 773,990 | -3.39(-0.98%) |
Aug 05, 2020 | 342.87 | 347.27 | 341.31 | 346.03 | 1,128,855 | +4.97(+1.46%) |
Aug 04, 2020 | 342.04 | 343.63 | 339.52 | 341.06 | 998,143 | +0.80(+0.24%) |
Aug 03, 2020 | 340.02 | 341.44 | 335.15 | 340.26 | 1,023,088 | -1.69(-0.49%) |
Jul 31, 2020 | 343.37 | 344.11 | 337.17 | 341.94 | 1,221,217 | -2.48(-0.72%) |
Jul 30, 2020 | 345.32 | 348.15 | 343.65 | 344.43 | 1,089,830 | -5.03(-1.44%) |
Jul 29, 2020 | 351.50 | 352.32 | 347.05 | 349.46 | 1,340,607 | +0.58(+0.17%) |
Jul 28, 2020 | 344.68 | 352.08 | 344.68 | 348.88 | 1,254,996 | +4.12(+1.20%) |
Jul 27, 2020 | 347.14 | 348.28 | 342.97 | 344.76 | 1,160,556 | -3.72(-1.07%) |
Jul 24, 2020 | 350.09 | 355.05 | 346.13 | 348.48 | 1,447,196 | -1.27(-0.36%) |
Jul 23, 2020 | 355.30 | 355.64 | 348.02 | 349.75 | 1,598,911 | -5.83(-1.64%) |
Jul 22, 2020 | 339.90 | 356.11 | 338.92 | 355.58 | 2,527,499 | +17.11(+5.05%) |
Jul 21, 2020 | 341.38 | 341.88 | 334.37 | 338.47 | 2,213,979 | +8.65(+2.62%) |
Jul 20, 2020 | 332.95 | 332.95 | 327.02 | 329.82 | 1,598,602 | -2.68(-0.81%) |
Jul 17, 2020 | 330.51 | 332.95 | 327.40 | 332.50 | 1,260,339 | +2.36(+0.72%) |
Jul 16, 2020 | 326.90 | 330.19 | 323.94 | 330.13 | 1,059,127 | +1.19(+0.36%) |
Jul 15, 2020 | 326.18 | 329.86 | 325.33 | 328.94 | 1,792,514 | +8.03(+2.50%) |
Jul 14, 2020 | 315.02 | 321.14 | 314.90 | 320.91 | 1,829,875 | +2.35(+0.74%) |
Jul 13, 2020 | 319.05 | 322.14 | 314.54 | 318.56 | 2,251,380 | +3.44(+1.09%) |
Jul 10, 2020 | 308.88 | 315.20 | 308.28 | 315.13 | 1,678,051 | +8.38(+2.73%) |
Jul 09, 2020 | 314.00 | 315.33 | 306.04 | 306.75 | 2,021,070 | -10.81(-3.40%) |
Jul 08, 2020 | 318.96 | 322.39 | 314.57 | 317.55 | 2,176,752 | -1.20(-0.38%) |
Jul 07, 2020 | 327.16 | 327.46 | 318.31 | 318.75 | 1,546,192 | -8.41(-2.57%) |
Jul 06, 2020 | 330.67 | 331.25 | 325.58 | 327.16 | 1,332,481 | +0.53(+0.16%) |
Jul 02, 2020 | 328.01 | 330.30 | 325.45 | 326.63 | 1,547,052 | +1.42(+0.44%) |