Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 345.54 | 352.04 | 344.20 | 349.02 | 1,045,537 | +3.50(+1.01%) |
Sep 29, 2020 | 344.51 | 348.75 | 343.17 | 345.52 | 600,131 | +1.38(+0.40%) |
Sep 28, 2020 | 345.74 | 348.13 | 343.72 | 344.14 | 766,079 | +2.61(+0.77%) |
Sep 25, 2020 | 334.03 | 343.48 | 333.46 | 341.52 | 597,995 | +6.76(+2.02%) |
Sep 24, 2020 | 332.85 | 337.21 | 331.11 | 334.77 | 665,759 | +2.72(+0.82%) |
Sep 23, 2020 | 339.27 | 340.86 | 331.69 | 332.05 | 648,926 | -6.88(-2.03%) |
Sep 22, 2020 | 340.05 | 342.07 | 333.51 | 338.93 | 772,982 | -0.70(-0.21%) |
Sep 21, 2020 | 334.78 | 339.94 | 331.11 | 339.63 | 1,167,304 | -0.12(-0.03%) |
Sep 18, 2020 | 340.83 | 343.38 | 337.56 | 339.74 | 1,025,621 | -0.70(-0.20%) |
Sep 17, 2020 | 341.34 | 346.70 | 337.85 | 340.44 | 809,653 | -5.62(-1.62%) |
Sep 16, 2020 | 344.45 | 348.48 | 344.23 | 346.06 | 937,216 | +0.33(+0.10%) |
Sep 15, 2020 | 345.95 | 348.96 | 343.25 | 345.73 | 805,172 | +3.98(+1.16%) |
Sep 14, 2020 | 341.20 | 345.36 | 340.70 | 341.76 | 649,327 | +4.16(+1.23%) |
Sep 11, 2020 | 336.17 | 339.95 | 334.60 | 337.59 | 704,410 | +4.17(+1.25%) |
Sep 10, 2020 | 340.30 | 343.30 | 331.54 | 333.42 | 702,147 | -7.06(-2.07%) |
Sep 09, 2020 | 334.89 | 344.92 | 333.81 | 340.49 | 870,886 | +10.76(+3.26%) |
Sep 08, 2020 | 328.76 | 333.84 | 324.30 | 329.73 | 1,089,946 | -4.38(-1.31%) |
Sep 04, 2020 | 342.31 | 345.08 | 326.94 | 334.10 | 1,317,180 | -8.24(-2.41%) |
Sep 03, 2020 | 364.32 | 364.59 | 340.46 | 342.34 | 1,396,983 | -23.93(-6.53%) |
Sep 02, 2020 | 358.26 | 367.68 | 357.86 | 366.26 | 790,232 | +9.70(+2.72%) |
Sep 01, 2020 | 354.46 | 357.90 | 353.13 | 356.56 | 583,623 | +1.91(+0.54%) |
Aug 31, 2020 | 357.27 | 357.42 | 352.58 | 354.66 | 801,021 | -0.40(-0.11%) |
Aug 28, 2020 | 353.89 | 355.29 | 351.59 | 355.06 | 526,810 | +2.76(+0.78%) |
Aug 27, 2020 | 353.99 | 355.74 | 348.33 | 352.30 | 620,529 | -0.42(-0.12%) |
Aug 26, 2020 | 346.51 | 355.62 | 345.69 | 352.71 | 699,316 | +5.72(+1.65%) |
Aug 25, 2020 | 349.57 | 349.69 | 345.69 | 346.99 | 545,767 | -0.80(-0.23%) |
Aug 24, 2020 | 351.74 | 352.63 | 346.11 | 347.80 | 609,185 | -1.94(-0.56%) |
Aug 21, 2020 | 349.52 | 351.05 | 346.20 | 349.74 | 747,748 | +0.76(+0.22%) |
Aug 20, 2020 | 343.08 | 349.23 | 342.98 | 348.98 | 761,266 | +3.00(+0.87%) |
Aug 19, 2020 | 349.52 | 350.79 | 345.62 | 345.97 | 1,054,735 | -1.94(-0.56%) |
Aug 18, 2020 | 345.04 | 350.00 | 344.42 | 347.91 | 580,990 | +2.88(+0.83%) |
Aug 17, 2020 | 341.29 | 347.65 | 341.29 | 345.03 | 640,511 | +4.71(+1.38%) |
Aug 14, 2020 | 342.46 | 345.62 | 338.96 | 340.33 | 549,425 | -3.73(-1.08%) |
Aug 13, 2020 | 335.61 | 344.39 | 335.61 | 344.06 | 748,410 | +6.71(+1.99%) |
Aug 12, 2020 | 335.66 | 341.03 | 335.27 | 337.35 | 540,654 | +5.29(+1.59%) |
Aug 11, 2020 | 333.24 | 337.86 | 330.14 | 332.06 | 771,278 | -0.35(-0.10%) |
Aug 10, 2020 | 333.30 | 333.60 | 328.94 | 332.41 | 571,990 | -3.09(-0.92%) |
Aug 07, 2020 | 338.13 | 339.57 | 330.08 | 335.50 | 856,950 | -5.12(-1.50%) |
Aug 06, 2020 | 335.37 | 340.77 | 334.61 | 340.62 | 645,182 | +5.00(+1.49%) |
Aug 05, 2020 | 335.26 | 338.09 | 333.93 | 335.61 | 737,924 | +1.56(+0.47%) |
Aug 04, 2020 | 336.69 | 339.00 | 330.53 | 334.05 | 1,155,517 | -4.74(-1.40%) |
Aug 03, 2020 | 340.80 | 343.24 | 337.69 | 338.79 | 696,967 | +0.42(+0.12%) |
Jul 31, 2020 | 341.67 | 342.71 | 333.03 | 338.38 | 1,166,235 | -2.05(-0.60%) |
Jul 30, 2020 | 342.35 | 344.54 | 336.84 | 340.43 | 1,161,976 | -7.24(-2.08%) |
Jul 29, 2020 | 336.43 | 347.80 | 336.43 | 347.66 | 1,072,613 | +11.85(+3.53%) |
Jul 28, 2020 | 344.48 | 344.48 | 331.97 | 335.82 | 1,226,845 | -3.59(-1.06%) |
Jul 27, 2020 | 338.26 | 343.45 | 337.55 | 339.41 | 1,094,982 | +1.30(+0.39%) |
Jul 24, 2020 | 335.58 | 340.37 | 333.74 | 338.11 | 891,005 | +1.65(+0.49%) |
Jul 23, 2020 | 342.96 | 345.52 | 334.48 | 336.45 | 1,431,874 | -7.91(-2.30%) |
Jul 22, 2020 | 341.88 | 346.10 | 341.65 | 344.37 | 656,930 | +1.56(+0.46%) |
Jul 21, 2020 | 346.83 | 347.31 | 341.28 | 342.80 | 633,060 | -3.15(-0.91%) |
Jul 20, 2020 | 340.65 | 347.13 | 340.65 | 345.95 | 618,668 | +3.29(+0.96%) |
Jul 17, 2020 | 339.56 | 343.05 | 337.76 | 342.67 | 597,971 | +5.00(+1.48%) |
Jul 16, 2020 | 341.11 | 342.63 | 335.09 | 337.66 | 646,499 | -5.11(-1.49%) |
Jul 15, 2020 | 344.96 | 344.96 | 338.36 | 342.77 | 634,765 | +3.05(+0.90%) |
Jul 14, 2020 | 333.24 | 339.88 | 332.19 | 339.72 | 749,952 | +5.36(+1.60%) |
Jul 13, 2020 | 341.05 | 344.37 | 332.58 | 334.36 | 952,002 | -5.53(-1.63%) |
Jul 10, 2020 | 341.05 | 342.33 | 336.71 | 339.88 | 849,912 | -0.88(-0.26%) |
Jul 09, 2020 | 341.94 | 344.69 | 337.59 | 340.76 | 1,165,973 | -1.55(-0.45%) |
Jul 08, 2020 | 333.68 | 342.72 | 333.68 | 342.31 | 1,160,497 | +12.68(+3.85%) |
Jul 07, 2020 | 327.88 | 333.90 | 327.88 | 329.62 | 866,111 | +0.17(+0.05%) |
Jul 06, 2020 | 327.12 | 332.39 | 326.15 | 329.46 | 1,341,997 | +7.51(+2.33%) |
Jul 02, 2020 | 326.88 | 327.79 | 321.32 | 321.95 | 732,740 | -1.23(-0.38%) |