Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 322.56 | 332.88 | 320.29 | 327.36 | 687,029 | +7.19(+2.25%) |
Sep 29, 2020 | 323.90 | 328.92 | 320.00 | 320.17 | 452,371 | -2.69(-0.83%) |
Sep 28, 2020 | 324.93 | 328.78 | 320.99 | 322.86 | 522,074 | +4.93(+1.55%) |
Sep 25, 2020 | 310.03 | 320.95 | 307.17 | 317.93 | 479,800 | +6.05(+1.94%) |
Sep 24, 2020 | 306.15 | 316.43 | 297.44 | 311.88 | 734,199 | +3.56(+1.15%) |
Sep 23, 2020 | 322.04 | 325.00 | 307.38 | 308.32 | 578,782 | -14.25(-4.42%) |
Sep 22, 2020 | 326.76 | 327.02 | 313.98 | 322.57 | 492,725 | +0.27(+0.08%) |
Sep 21, 2020 | 314.79 | 322.56 | 302.04 | 322.30 | 642,598 | +1.33(+0.41%) |
Sep 18, 2020 | 329.60 | 333.13 | 314.97 | 320.97 | 909,200 | -7.06(-2.15%) |
Sep 17, 2020 | 323.37 | 329.26 | 319.02 | 328.03 | 620,460 | -1.83(-0.55%) |
Sep 16, 2020 | 338.23 | 340.29 | 328.74 | 329.86 | 610,579 | -5.38(-1.60%) |
Sep 15, 2020 | 326.93 | 339.73 | 324.73 | 335.24 | 795,969 | +11.78(+3.64%) |
Sep 14, 2020 | 319.49 | 326.60 | 319.49 | 323.46 | 454,108 | +5.80(+1.83%) |
Sep 11, 2020 | 328.95 | 333.00 | 314.00 | 317.66 | 746,200 | -10.29(-3.14%) |
Sep 10, 2020 | 324.06 | 333.07 | 323.99 | 327.95 | 1,093,220 | +4.03(+1.24%) |
Sep 09, 2020 | 310.07 | 328.84 | 310.07 | 323.92 | 946,138 | +14.70(+4.75%) |
Sep 08, 2020 | 303.09 | 313.81 | 299.03 | 309.22 | 916,301 | +0.22(+0.07%) |
Sep 04, 2020 | 318.00 | 318.00 | 299.33 | 309.00 | 837,400 | -5.52(-1.76%) |
Sep 03, 2020 | 324.45 | 325.00 | 310.68 | 314.52 | 810,764 | -9.91(-3.05%) |
Sep 02, 2020 | 307.72 | 324.88 | 306.64 | 324.43 | 870,826 | +19.00(+6.22%) |
Sep 01, 2020 | 297.10 | 307.25 | 293.33 | 305.43 | 714,019 | +8.45(+2.85%) |
Aug 31, 2020 | 300.21 | 300.94 | 295.03 | 296.98 | 575,117 | -3.60(-1.20%) |
Aug 28, 2020 | 306.00 | 306.24 | 299.80 | 300.58 | 418,700 | -5.06(-1.66%) |
Aug 27, 2020 | 300.27 | 310.35 | 299.26 | 305.64 | 739,035 | +4.94(+1.64%) |
Aug 26, 2020 | 294.12 | 301.93 | 291.23 | 300.70 | 673,756 | +4.02(+1.35%) |
Aug 25, 2020 | 296.03 | 297.27 | 289.52 | 296.68 | 580,511 | +1.60(+0.54%) |
Aug 24, 2020 | 297.31 | 303.35 | 293.13 | 295.08 | 624,263 | +0.79(+0.27%) |
Aug 21, 2020 | 296.27 | 299.84 | 293.63 | 294.29 | 464,000 | -2.96(-1.00%) |
Aug 20, 2020 | 300.00 | 302.10 | 295.23 | 297.25 | 449,256 | -4.26(-1.41%) |
Aug 19, 2020 | 307.48 | 308.45 | 301.07 | 301.51 | 398,169 | -4.56(-1.49%) |
Aug 18, 2020 | 310.87 | 311.00 | 304.58 | 306.07 | 431,192 | -3.45(-1.11%) |
Aug 17, 2020 | 310.67 | 314.89 | 308.82 | 309.52 | 590,215 | +2.56(+0.83%) |
Aug 14, 2020 | 311.01 | 312.89 | 305.71 | 306.96 | 334,200 | -5.26(-1.68%) |
Aug 13, 2020 | 308.56 | 316.28 | 306.99 | 312.22 | 443,622 | +4.24(+1.38%) |
Aug 12, 2020 | 306.27 | 309.75 | 303.88 | 307.98 | 360,573 | +3.85(+1.27%) |
Aug 11, 2020 | 304.95 | 311.43 | 302.60 | 304.13 | 699,917 | +1.23(+0.41%) |
Aug 10, 2020 | 305.37 | 307.21 | 298.86 | 302.90 | 552,023 | -2.91(-0.95%) |
Aug 07, 2020 | 301.10 | 309.10 | 299.99 | 305.81 | 818,500 | +4.01(+1.33%) |
Aug 06, 2020 | 294.52 | 301.90 | 292.34 | 301.80 | 633,236 | +3.29(+1.10%) |
Aug 05, 2020 | 289.70 | 299.66 | 287.23 | 298.51 | 719,783 | +10.24(+3.55%) |
Aug 04, 2020 | 286.65 | 289.29 | 279.83 | 288.27 | 824,792 | +0.91(+0.32%) |
Aug 03, 2020 | 296.01 | 297.75 | 287.00 | 287.36 | 627,369 | -6.46(-2.20%) |
Jul 31, 2020 | 297.43 | 297.60 | 288.53 | 293.82 | 579,000 | -2.31(-0.78%) |
Jul 30, 2020 | 296.83 | 296.83 | 289.73 | 296.13 | 755,174 | -4.11(-1.37%) |
Jul 29, 2020 | 299.07 | 306.49 | 299.07 | 300.24 | 816,884 | +1.13(+0.38%) |
Jul 28, 2020 | 307.87 | 308.47 | 299.06 | 299.11 | 448,265 | -9.64(-3.12%) |
Jul 27, 2020 | 296.40 | 309.46 | 294.57 | 308.75 | 649,259 | +10.61(+3.56%) |
Jul 24, 2020 | 298.06 | 303.30 | 293.93 | 298.14 | 796,500 | -0.91(-0.30%) |
Jul 23, 2020 | 305.50 | 314.40 | 296.73 | 299.05 | 2,345,107 | -18.92(-5.95%) |
Jul 22, 2020 | 315.00 | 319.50 | 312.49 | 317.97 | 837,002 | +2.64(+0.84%) |
Jul 21, 2020 | 316.12 | 319.20 | 312.19 | 315.33 | 694,089 | +2.36(+0.75%) |
Jul 20, 2020 | 310.47 | 315.46 | 309.04 | 312.97 | 931,147 | -9.33(-2.89%) |
Jul 17, 2020 | 312.83 | 326.36 | 310.33 | 322.30 | 1,002,700 | +13.30(+4.30%) |
Jul 16, 2020 | 308.81 | 313.77 | 305.87 | 309.00 | 666,111 | -5.30(-1.69%) |
Jul 15, 2020 | 303.52 | 321.49 | 302.00 | 314.30 | 1,864,705 | +14.68(+4.90%) |
Jul 14, 2020 | 269.04 | 299.96 | 267.63 | 299.62 | 1,601,038 | +29.38(+10.87%) |
Jul 13, 2020 | 274.93 | 279.46 | 269.45 | 270.24 | 647,879 | -3.05(-1.12%) |
Jul 10, 2020 | 273.60 | 274.00 | 269.93 | 273.29 | 764,100 | -0.79(-0.29%) |
Jul 09, 2020 | 278.67 | 279.81 | 268.77 | 274.08 | 592,355 | -4.31(-1.55%) |
Jul 08, 2020 | 274.35 | 279.29 | 272.25 | 278.39 | 551,639 | +3.68(+1.34%) |
Jul 07, 2020 | 281.88 | 284.49 | 274.41 | 274.71 | 449,367 | -7.73(-2.74%) |
Jul 06, 2020 | 284.15 | 288.13 | 279.94 | 282.44 | 787,739 | +2.51(+0.90%) |
Jul 02, 2020 | 279.15 | 285.60 | 276.65 | 279.93 | 696,200 | +6.09(+2.22%) |