Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 311.71 | 313.05 | 306.32 | 310.06 | 126,850,368 | -3.27(-1.04%) |
Oct 29, 2020 | 310.41 | 316.56 | 308.68 | 313.33 | 95,209,168 | +3.15(+1.02%) |
Oct 28, 2020 | 315.34 | 321.18 | 309.67 | 310.17 | 133,659,272 | -10.98(-3.42%) |
Oct 27, 2020 | 322.61 | 322.95 | 320.93 | 321.15 | 69,409,784 | -1.11(-0.34%) |
Oct 26, 2020 | 324.86 | 325.67 | 318.68 | 322.26 | 96,151,464 | -6.07(-1.85%) |
Oct 23, 2020 | 328.47 | 328.53 | 325.81 | 328.33 | 51,755,868 | +1.11(+0.34%) |
Oct 22, 2020 | 325.65 | 327.82 | 323.46 | 327.22 | 58,296,300 | +1.79(+0.55%) |
Oct 21, 2020 | 326.00 | 331.08 | 325.12 | 325.43 | 66,548,740 | -0.62(-0.19%) |
Oct 20, 2020 | 326.13 | 329.37 | 325.35 | 326.05 | 63,036,756 | +1.30(+0.40%) |
Oct 19, 2020 | 331.06 | 331.70 | 323.83 | 324.75 | 71,921,216 | -5.01(-1.52%) |
Oct 16, 2020 | 331.35 | 333.05 | 329.58 | 329.76 | 94,258,768 | -0.20(-0.06%) |
Oct 15, 2020 | 326.36 | 330.46 | 325.81 | 329.96 | 63,424,928 | -0.41(-0.12%) |
Oct 14, 2020 | 333.05 | 334.17 | 329.62 | 330.37 | 60,982,952 | -2.09(-0.63%) |
Oct 13, 2020 | 334.50 | 334.68 | 331.47 | 332.46 | 77,101,392 | -2.18(-0.65%) |
Oct 12, 2020 | 331.95 | 336.15 | 331.44 | 334.64 | 84,605,008 | +5.30(+1.61%) |
Oct 09, 2020 | 328.12 | 329.82 | 327.48 | 329.35 | 62,692,508 | +2.92(+0.89%) |
Oct 08, 2020 | 325.55 | 326.50 | 324.61 | 326.43 | 47,470,084 | +2.87(+0.89%) |
Oct 07, 2020 | 321.06 | 324.39 | 321.03 | 323.56 | 59,957,524 | +5.54(+1.74%) |
Oct 06, 2020 | 322.76 | 324.90 | 317.50 | 318.03 | 94,734,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.10 | 322.80 | 319.05 | 322.61 | 48,068,892 | +5.62(+1.77%) |
Oct 02, 2020 | 314.96 | 320.00 | 314.48 | 316.99 | 94,184,312 | -3.04(-0.95%) |
Oct 01, 2020 | 320.65 | 321.64 | 318.10 | 320.03 | 93,337,488 | +2.04(+0.64%) |
Sep 30, 2020 | 316.28 | 321.22 | 316.08 | 317.99 | 109,319,440 | +2.39(+0.76%) |
Sep 29, 2020 | 317.12 | 317.88 | 314.88 | 315.60 | 54,197,164 | -1.73(-0.54%) |
Sep 28, 2020 | 316.40 | 318.06 | 315.39 | 317.32 | 67,956,768 | +5.18(+1.66%) |
Sep 25, 2020 | 306.30 | 312.95 | 305.41 | 312.14 | 74,846,696 | +4.97(+1.62%) |
Sep 24, 2020 | 305.01 | 310.31 | 303.66 | 307.17 | 80,635,728 | +0.82(+0.27%) |
Sep 23, 2020 | 314.20 | 314.49 | 305.85 | 306.36 | 97,785,992 | -7.27(-2.32%) |
Sep 22, 2020 | 311.99 | 314.20 | 309.42 | 313.63 | 66,903,792 | +3.16(+1.02%) |
Sep 21, 2020 | 309.26 | 310.62 | 305.49 | 310.47 | 104,629,184 | -3.49(-1.11%) |
Sep 18, 2020 | 318.44 | 318.56 | 311.42 | 313.96 | 111,505,248 | -3.66(-1.15%) |
Sep 17, 2020 | 315.46 | 319.38 | 314.92 | 317.62 | 96,671,464 | -2.82(-0.88%) |
Sep 16, 2020 | 322.98 | 324.45 | 320.15 | 320.44 | 86,867,744 | -1.28(-0.40%) |
Sep 15, 2020 | 322.61 | 323.46 | 320.11 | 321.71 | 55,838,496 | +1.62(+0.51%) |
Sep 14, 2020 | 319.18 | 321.91 | 316.09 | 320.10 | 69,302,536 | +4.16(+1.32%) |
Sep 11, 2020 | 317.60 | 318.69 | 313.04 | 315.94 | 89,537,848 | +0.16(+0.05%) |
Sep 10, 2020 | 323.27 | 323.95 | 314.79 | 315.77 | 95,612,992 | -5.58(-1.74%) |
Sep 09, 2020 | 319.24 | 323.88 | 318.35 | 321.36 | 96,237,736 | +6.22(+1.97%) |
Sep 08, 2020 | 318.44 | 324.05 | 314.82 | 315.13 | 120,874,264 | -8.85(-2.73%) |
Sep 04, 2020 | 327.35 | 328.96 | 316.70 | 323.98 | 147,139,008 | -2.67(-0.82%) |
Sep 03, 2020 | 336.56 | 337.05 | 324.00 | 326.65 | 156,311,920 | -11.64(-3.44%) |
Sep 02, 2020 | 335.43 | 339.29 | 334.25 | 338.29 | 73,427,744 | +4.82(+1.45%) |
Sep 01, 2020 | 331.21 | 333.57 | 330.29 | 333.47 | 58,090,408 | +3.11(+0.94%) |
Aug 31, 2020 | 331.34 | 332.24 | 330.12 | 330.36 | 69,817,664 | -1.20(-0.36%) |
Aug 28, 2020 | 330.48 | 331.69 | 329.26 | 331.56 | 51,376,244 | +2.13(+0.65%) |
Aug 27, 2020 | 329.60 | 330.92 | 327.73 | 329.43 | 61,296,056 | +0.72(+0.22%) |
Aug 26, 2020 | 326.06 | 328.99 | 325.50 | 328.71 | 53,648,544 | +3.26(+1.00%) |
Aug 25, 2020 | 324.89 | 325.54 | 323.70 | 325.45 | 40,618,092 | +1.13(+0.35%) |
Aug 24, 2020 | 323.56 | 324.39 | 321.03 | 324.31 | 51,296,544 | +3.25(+1.01%) |
Aug 21, 2020 | 319.24 | 321.29 | 319.24 | 321.06 | 58,267,840 | +1.13(+0.35%) |
Aug 20, 2020 | 317.17 | 320.42 | 317.03 | 319.93 | 44,568,848 | +0.99(+0.31%) |
Aug 19, 2020 | 320.65 | 321.19 | 318.36 | 318.93 | 71,865,096 | -1.33(-0.42%) |
Aug 18, 2020 | 319.98 | 320.70 | 318.35 | 320.27 | 40,918,256 | +0.69(+0.22%) |
Aug 17, 2020 | 319.61 | 319.98 | 318.57 | 319.58 | 37,422,276 | +1.01(+0.32%) |
Aug 14, 2020 | 318.16 | 319.11 | 317.41 | 318.56 | 49,971,428 | +0.01(+0.00%) |
Aug 13, 2020 | 318.35 | 319.90 | 317.61 | 318.56 | 44,184,140 | -0.58(-0.18%) |
Aug 12, 2020 | 317.24 | 319.93 | 314.78 | 319.13 | 56,883,492 | +4.39(+1.39%) |
Aug 11, 2020 | 318.57 | 319.23 | 314.00 | 314.74 | 73,315,552 | -2.62(-0.83%) |
Aug 10, 2020 | 316.88 | 317.55 | 314.89 | 317.36 | 46,822,280 | +0.95(+0.30%) |
Aug 07, 2020 | 315.20 | 316.71 | 314.27 | 316.42 | 60,595,736 | +0.23(+0.07%) |
Aug 06, 2020 | 313.50 | 316.31 | 313.17 | 316.19 | 46,154,180 | +2.10(+0.67%) |
Aug 05, 2020 | 313.49 | 314.36 | 313.21 | 314.09 | 45,294,220 | +1.96(+0.63%) |
Aug 04, 2020 | 310.07 | 312.15 | 310.07 | 312.13 | 44,289,876 | +1.18(+0.38%) |