Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 319.56 | 322.18 | 317.55 | 318.59 | 10,600 | -8.21(-2.51%) |
Oct 29, 2020 | 321.79 | 326.80 | 316.50 | 326.80 | 602 | +6.25(+1.95%) |
Oct 28, 2020 | 322.90 | 324.77 | 320.50 | 320.55 | 855 | -9.45(-2.86%) |
Oct 27, 2020 | 332.88 | 332.88 | 330.00 | 330.00 | 14,335 | -0.04(-0.01%) |
Oct 26, 2020 | 326.20 | 330.93 | 325.50 | 330.04 | 2,174 | +2.73(+0.83%) |
Oct 23, 2020 | 328.78 | 331.09 | 327.24 | 327.31 | 1,000 | -1.51(-0.46%) |
Oct 22, 2020 | 329.19 | 329.19 | 325.50 | 328.82 | 1,014 | -1.18(-0.36%) |
Oct 21, 2020 | 335.62 | 335.62 | 329.76 | 330.00 | 4,031 | -5.70(-1.70%) |
Oct 20, 2020 | 338.69 | 339.44 | 335.70 | 335.70 | 843 | -1.99(-0.59%) |
Oct 19, 2020 | 341.99 | 344.65 | 337.69 | 337.69 | 2,224 | -4.61(-1.35%) |
Oct 16, 2020 | 338.66 | 343.88 | 338.66 | 342.30 | 3,100 | +1.50(+0.44%) |
Oct 15, 2020 | 338.50 | 340.80 | 336.30 | 340.80 | 10,194 | -5.63(-1.63%) |
Oct 14, 2020 | 350.61 | 351.25 | 346.43 | 346.43 | 886 | -3.17(-0.91%) |
Oct 13, 2020 | 352.14 | 352.36 | 346.89 | 349.60 | 2,157 | -1.04(-0.30%) |
Oct 12, 2020 | 352.23 | 354.16 | 350.46 | 350.64 | 210 | -0.36(-0.10%) |
Oct 09, 2020 | 349.47 | 354.29 | 349.47 | 351.00 | 35,800 | +10.00(+2.93%) |
Oct 08, 2020 | 343.21 | 345.47 | 341.00 | 341.00 | 299 | -2.50(-0.73%) |
Oct 07, 2020 | 344.46 | 344.46 | 341.00 | 343.50 | 2,278 | -0.77(-0.22%) |
Oct 06, 2020 | 346.51 | 350.50 | 344.27 | 344.27 | 385 | -7.53(-2.14%) |
Oct 05, 2020 | 349.59 | 351.80 | 347.76 | 351.80 | 3,860 | +6.80(+1.97%) |
Oct 02, 2020 | 345.81 | 346.08 | 341.54 | 345.00 | 100 | +4.00(+1.17%) |
Oct 01, 2020 | 343.19 | 343.76 | 341.00 | 341.00 | 2,618 | -3.00(-0.87%) |
Sep 30, 2020 | 347.25 | 347.25 | 340.25 | 344.00 | 2,445 | -3.20(-0.92%) |
Sep 29, 2020 | 349.40 | 349.79 | 345.16 | 347.20 | 14,242 | -5.76(-1.63%) |
Sep 28, 2020 | 355.99 | 356.25 | 352.96 | 352.96 | 5,276 | -8.04(-2.23%) |
Sep 25, 2020 | 358.00 | 361.00 | 354.64 | 361.00 | 700 | +6.64(+1.87%) |
Sep 24, 2020 | 355.14 | 360.57 | 354.36 | 354.36 | 1,132 | -3.56(-0.99%) |
Sep 23, 2020 | 365.93 | 365.93 | 357.92 | 357.92 | 15,090 | -7.58(-2.07%) |
Sep 22, 2020 | 369.08 | 374.50 | 365.50 | 365.50 | 669 | -0.39(-0.11%) |
Sep 21, 2020 | 370.17 | 372.47 | 365.89 | 365.89 | 198 | -6.91(-1.85%) |
Sep 18, 2020 | 378.47 | 378.47 | 372.56 | 372.80 | 800 | +2.97(+0.80%) |
Sep 17, 2020 | 367.00 | 372.25 | 367.00 | 369.83 | 886 | +3.83(+1.05%) |
Sep 16, 2020 | 370.11 | 371.23 | 365.50 | 366.00 | 744 | -1.26(-0.34%) |
Sep 15, 2020 | 374.04 | 374.04 | 367.26 | 367.26 | 1,391 | +7.22(+2.01%) |
Sep 14, 2020 | 360.14 | 364.00 | 360.00 | 360.04 | 1,194 | +0.50(+0.14%) |
Sep 11, 2020 | 361.52 | 368.00 | 359.50 | 359.54 | 400 | +1.05(+0.29%) |
Sep 10, 2020 | 358.62 | 362.08 | 358.49 | 358.49 | 2,171 | +0.24(+0.07%) |
Sep 09, 2020 | 356.99 | 360.71 | 356.99 | 358.25 | 778 | +9.05(+2.59%) |
Sep 08, 2020 | 348.40 | 356.50 | 347.35 | 349.20 | 7,160 | -1.35(-0.39%) |
Sep 04, 2020 | 353.00 | 353.00 | 343.99 | 350.55 | 200 | +3.38(+0.97%) |
Sep 03, 2020 | 356.95 | 357.24 | 347.17 | 347.17 | 1,133 | -13.83(-3.83%) |
Sep 02, 2020 | 354.50 | 361.54 | 354.50 | 361.00 | 23,213 | +8.50(+2.41%) |
Sep 01, 2020 | 347.70 | 360.00 | 346.50 | 352.50 | 3,208 | +2.50(+0.71%) |
Aug 31, 2020 | 350.50 | 353.50 | 343.00 | 350.00 | 7,882 | +0.15(+0.04%) |
Aug 28, 2020 | 349.41 | 349.85 | 346.52 | 349.85 | 600 | -2.20(-0.62%) |
Aug 27, 2020 | 349.46 | 353.00 | 348.75 | 352.05 | 11,806 | -2.39(-0.68%) |
Aug 26, 2020 | 352.51 | 355.00 | 351.76 | 354.44 | 17,563 | +6.44(+1.85%) |
Aug 25, 2020 | 352.24 | 354.00 | 348.00 | 348.00 | 194 | -2.23(-0.64%) |
Aug 24, 2020 | 356.72 | 356.72 | 350.19 | 350.23 | 423 | +0.04(+0.01%) |
Aug 21, 2020 | 352.77 | 353.19 | 350.02 | 350.19 | 500 | -5.81(-1.63%) |
Aug 20, 2020 | 353.31 | 356.44 | 353.31 | 356.00 | 301 | +12.80(+3.73%) |
Aug 19, 2020 | 351.42 | 356.13 | 343.00 | 343.20 | 884 | -4.80(-1.38%) |
Aug 18, 2020 | 348.46 | 350.00 | 348.00 | 348.00 | 2,281 | +2.49(+0.72%) |
Aug 17, 2020 | 345.00 | 348.00 | 345.00 | 345.51 | 784 | +6.31(+1.86%) |
Aug 14, 2020 | 338.50 | 345.50 | 338.50 | 339.20 | 1,700 | -5.78(-1.68%) |
Aug 13, 2020 | 345.00 | 347.23 | 343.00 | 344.98 | 96 | -1.15(-0.33%) |
Aug 12, 2020 | 344.52 | 348.61 | 344.52 | 346.13 | 323 | +8.19(+2.42%) |
Aug 11, 2020 | 343.50 | 343.50 | 337.94 | 337.94 | 1,567 | -6.77(-1.96%) |
Aug 10, 2020 | 342.08 | 344.71 | 340.70 | 344.71 | 14,000 | +2.66(+0.78%) |
Aug 07, 2020 | 347.20 | 347.20 | 342.00 | 342.05 | 45,400 | -7.75(-2.22%) |
Aug 06, 2020 | 348.80 | 350.00 | 343.00 | 349.80 | 2,118 | +0.05(+0.01%) |
Aug 05, 2020 | 351.77 | 353.99 | 346.50 | 349.75 | 5,763 | +2.74(+0.79%) |
Aug 04, 2020 | 351.68 | 354.50 | 347.00 | 347.01 | 484 | -7.39(-2.09%) |