Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 297.44 | 307.65 | 286.61 | 291.01 | 2,179,309 | -3.65(-1.24%) |
Sep 29, 2020 | 302.39 | 304.65 | 293.01 | 294.66 | 1,242,125 | -6.08(-2.02%) |
Sep 28, 2020 | 300.96 | 307.47 | 298.30 | 300.74 | 1,365,515 | +7.00(+2.38%) |
Sep 25, 2020 | 287.86 | 296.45 | 284.44 | 293.74 | 1,814,100 | +9.88(+3.48%) |
Sep 24, 2020 | 280.11 | 291.85 | 272.89 | 283.86 | 2,095,257 | -2.86(-1.00%) |
Sep 23, 2020 | 300.33 | 302.26 | 281.28 | 286.72 | 2,253,692 | -17.45(-5.74%) |
Sep 22, 2020 | 304.50 | 307.92 | 291.00 | 304.17 | 2,029,143 | +1.79(+0.59%) |
Sep 21, 2020 | 285.62 | 302.80 | 281.20 | 302.38 | 2,717,659 | +12.29(+4.24%) |
Sep 18, 2020 | 272.06 | 293.97 | 270.86 | 290.09 | 4,711,000 | +20.75(+7.70%) |
Sep 17, 2020 | 255.97 | 270.49 | 253.50 | 269.34 | 2,524,646 | +0.38(+0.14%) |
Sep 16, 2020 | 267.32 | 275.00 | 264.88 | 268.96 | 2,024,157 | -1.38(-0.51%) |
Sep 15, 2020 | 270.84 | 275.85 | 258.25 | 270.34 | 3,359,279 | +3.64(+1.36%) |
Sep 14, 2020 | 258.00 | 268.32 | 250.10 | 266.70 | 3,495,145 | +14.42(+5.72%) |
Sep 11, 2020 | 266.45 | 273.44 | 245.95 | 252.28 | 2,499,600 | -12.33(-4.66%) |
Sep 10, 2020 | 272.60 | 296.86 | 261.69 | 264.61 | 4,920,055 | +6.30(+2.44%) |
Sep 09, 2020 | 258.57 | 266.39 | 251.33 | 258.31 | 1,734,542 | +6.23(+2.47%) |
Sep 08, 2020 | 244.50 | 270.02 | 242.51 | 252.08 | 2,320,665 | -8.86(-3.40%) |
Sep 04, 2020 | 265.70 | 271.96 | 234.65 | 260.94 | 4,850,100 | -14.76(-5.35%) |
Sep 03, 2020 | 287.55 | 292.79 | 273.09 | 275.70 | 2,798,379 | -24.51(-8.16%) |
Sep 02, 2020 | 311.01 | 313.00 | 288.01 | 300.21 | 1,955,094 | -6.62(-2.16%) |
Sep 01, 2020 | 297.54 | 313.87 | 297.31 | 306.83 | 1,707,976 | +10.27(+3.46%) |
Aug 31, 2020 | 310.99 | 311.46 | 287.31 | 296.56 | 4,238,984 | -14.38(-4.62%) |
Aug 28, 2020 | 330.00 | 333.98 | 310.45 | 310.94 | 2,545,300 | -20.35(-6.14%) |
Aug 27, 2020 | 341.75 | 342.54 | 325.90 | 331.29 | 1,902,129 | -11.11(-3.24%) |
Aug 26, 2020 | 339.31 | 346.75 | 337.31 | 342.40 | 1,589,159 | +4.34(+1.28%) |
Aug 25, 2020 | 334.15 | 339.90 | 330.20 | 338.06 | 1,479,278 | +0.06(+0.02%) |
Aug 24, 2020 | 345.93 | 349.08 | 328.00 | 338.00 | 1,660,020 | -2.66(-0.78%) |
Aug 21, 2020 | 329.00 | 341.58 | 326.41 | 340.66 | 2,205,000 | +11.70(+3.56%) |
Aug 20, 2020 | 331.11 | 334.37 | 326.23 | 328.96 | 2,561,401 | -4.05(-1.22%) |
Aug 19, 2020 | 326.00 | 339.81 | 325.26 | 333.01 | 2,542,435 | +6.91(+2.12%) |
Aug 18, 2020 | 314.47 | 334.21 | 314.07 | 326.10 | 3,289,589 | +12.00(+3.82%) |
Aug 17, 2020 | 316.50 | 318.01 | 310.70 | 314.10 | 2,621,242 | +4.11(+1.33%) |
Aug 14, 2020 | 312.16 | 315.97 | 308.00 | 309.99 | 1,575,600 | -4.30(-1.37%) |
Aug 13, 2020 | 305.84 | 320.43 | 305.01 | 314.29 | 2,579,773 | +12.55(+4.16%) |
Aug 12, 2020 | 309.87 | 312.96 | 293.49 | 301.74 | 4,381,832 | -7.39(-2.39%) |
Aug 11, 2020 | 293.26 | 324.81 | 283.51 | 309.13 | 11,084,921 | +11.13(+3.73%) |
Aug 10, 2020 | 309.68 | 313.66 | 290.01 | 298.00 | 2,403,300 | -11.68(-3.77%) |
Aug 07, 2020 | 309.19 | 323.15 | 300.77 | 309.68 | 3,172,000 | -3.02(-0.97%) |
Aug 06, 2020 | 303.00 | 316.67 | 298.33 | 312.70 | 2,990,373 | +11.30(+3.75%) |
Aug 05, 2020 | 284.01 | 304.41 | 280.00 | 301.40 | 5,249,103 | +10.55(+3.63%) |
Aug 04, 2020 | 287.50 | 294.88 | 274.64 | 290.85 | 4,272,275 | +3.57(+1.24%) |
Aug 03, 2020 | 273.17 | 289.38 | 272.10 | 287.28 | 2,855,283 | +21.19(+7.96%) |
Jul 31, 2020 | 260.57 | 267.43 | 259.01 | 266.09 | 3,044,100 | +10.17(+3.97%) |
Jul 30, 2020 | 240.75 | 256.19 | 238.56 | 255.92 | 2,119,974 | +14.07(+5.82%) |
Jul 29, 2020 | 233.63 | 243.11 | 233.24 | 241.85 | 1,718,179 | +14.85(+6.54%) |
Jul 28, 2020 | 229.47 | 232.36 | 224.89 | 227.00 | 1,203,420 | -4.41(-1.91%) |
Jul 27, 2020 | 225.15 | 231.87 | 220.71 | 231.41 | 1,507,629 | +8.62(+3.87%) |
Jul 24, 2020 | 214.55 | 225.29 | 209.12 | 222.79 | 1,291,200 | +4.79(+2.20%) |
Jul 23, 2020 | 225.46 | 227.65 | 213.31 | 218.00 | 1,120,001 | -8.00(-3.54%) |
Jul 22, 2020 | 228.46 | 231.15 | 223.80 | 226.00 | 811,410 | +0.35(+0.16%) |
Jul 21, 2020 | 231.50 | 234.37 | 223.28 | 225.65 | 1,347,186 | -4.23(-1.84%) |
Jul 20, 2020 | 221.00 | 230.64 | 219.03 | 229.88 | 1,606,585 | +14.05(+6.51%) |
Jul 17, 2020 | 222.20 | 224.53 | 213.11 | 215.83 | 1,036,100 | -4.02(-1.83%) |
Jul 16, 2020 | 214.86 | 223.35 | 213.00 | 219.85 | 1,047,277 | +1.93(+0.89%) |
Jul 15, 2020 | 217.40 | 219.30 | 208.51 | 217.92 | 1,518,622 | -2.29(-1.04%) |
Jul 14, 2020 | 212.39 | 220.50 | 205.80 | 220.21 | 1,925,340 | +9.41(+4.46%) |
Jul 13, 2020 | 219.50 | 226.95 | 210.10 | 210.80 | 2,570,364 | -12.96(-5.79%) |
Jul 10, 2020 | 227.66 | 229.39 | 219.98 | 223.76 | 1,452,200 | -5.17(-2.26%) |
Jul 09, 2020 | 224.00 | 230.17 | 219.95 | 228.93 | 1,480,933 | +7.45(+3.36%) |
Jul 08, 2020 | 226.25 | 230.92 | 218.07 | 221.48 | 2,031,068 | -4.01(-1.78%) |
Jul 07, 2020 | 222.85 | 228.00 | 218.78 | 225.49 | 1,251,960 | +4.05(+1.83%) |
Jul 06, 2020 | 218.05 | 230.61 | 218.00 | 221.44 | 1,633,371 | +7.34(+3.43%) |
Jul 02, 2020 | 220.00 | 222.18 | 211.19 | 214.10 | 1,956,900 | -5.09(-2.32%) |