Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 280.74 | 283.14 | 274.66 | 278.38 | 540,522 | -4.46(-1.58%) |
Oct 29, 2020 | 283.38 | 287.55 | 281.52 | 282.84 | 616,496 | -0.38(-0.14%) |
Oct 28, 2020 | 286.38 | 289.87 | 282.52 | 283.22 | 676,591 | -6.14(-2.12%) |
Oct 27, 2020 | 290.91 | 293.56 | 287.39 | 289.37 | 467,794 | -1.44(-0.49%) |
Oct 26, 2020 | 288.44 | 292.81 | 286.76 | 290.80 | 454,367 | +1.17(+0.40%) |
Oct 23, 2020 | 281.94 | 290.01 | 280.61 | 289.63 | 659,433 | +7.76(+2.75%) |
Oct 22, 2020 | 295.46 | 295.46 | 281.55 | 281.87 | 996,585 | -12.71(-4.32%) |
Oct 21, 2020 | 291.78 | 296.51 | 291.76 | 294.58 | 337,958 | +0.63(+0.22%) |
Oct 20, 2020 | 296.25 | 297.38 | 293.07 | 293.95 | 331,749 | -1.12(-0.38%) |
Oct 19, 2020 | 299.05 | 301.00 | 292.76 | 295.07 | 380,549 | -2.37(-0.80%) |
Oct 16, 2020 | 298.86 | 300.92 | 295.86 | 297.44 | 313,549 | -0.28(-0.09%) |
Oct 15, 2020 | 292.03 | 298.92 | 292.03 | 297.71 | 420,069 | +3.78(+1.28%) |
Oct 14, 2020 | 297.27 | 299.31 | 293.56 | 293.94 | 336,997 | -2.13(-0.72%) |
Oct 13, 2020 | 301.00 | 303.66 | 293.92 | 296.07 | 761,932 | -4.90(-1.63%) |
Oct 12, 2020 | 300.93 | 302.75 | 298.25 | 300.96 | 580,601 | -0.67(-0.22%) |
Oct 09, 2020 | 302.45 | 303.23 | 299.33 | 301.64 | 438,718 | -0.66(-0.22%) |
Oct 08, 2020 | 307.34 | 307.34 | 300.21 | 302.30 | 521,285 | +1.93(+0.64%) |
Oct 07, 2020 | 302.93 | 302.93 | 296.92 | 300.37 | 376,173 | -1.66(-0.55%) |
Oct 06, 2020 | 309.25 | 309.25 | 300.73 | 302.03 | 489,534 | -6.61(-2.14%) |
Oct 05, 2020 | 304.59 | 308.71 | 299.95 | 308.63 | 598,574 | +3.65(+1.20%) |
Oct 02, 2020 | 301.08 | 307.35 | 298.29 | 304.98 | 689,786 | +2.82(+0.93%) |
Oct 01, 2020 | 307.22 | 308.79 | 300.38 | 302.16 | 911,405 | -3.16(-1.04%) |
Sep 30, 2020 | 301.91 | 306.04 | 300.12 | 305.33 | 654,951 | +4.42(+1.47%) |
Sep 29, 2020 | 299.12 | 301.88 | 296.83 | 300.91 | 420,997 | +3.25(+1.09%) |
Sep 28, 2020 | 303.85 | 304.70 | 296.52 | 297.66 | 677,170 | -3.39(-1.13%) |
Sep 25, 2020 | 291.39 | 302.31 | 291.39 | 301.05 | 678,834 | +7.43(+2.53%) |
Sep 24, 2020 | 292.38 | 298.52 | 292.08 | 293.62 | 660,475 | +1.09(+0.37%) |
Sep 23, 2020 | 300.11 | 300.11 | 291.78 | 292.53 | 560,183 | -7.74(-2.58%) |
Sep 22, 2020 | 290.83 | 301.44 | 290.50 | 300.26 | 528,539 | +7.80(+2.67%) |
Sep 21, 2020 | 293.84 | 297.05 | 289.88 | 292.46 | 683,192 | -3.49(-1.18%) |
Sep 18, 2020 | 296.60 | 300.78 | 293.83 | 295.95 | 734,013 | -3.50(-1.17%) |
Sep 17, 2020 | 308.18 | 309.32 | 295.66 | 299.45 | 504,614 | -9.39(-3.04%) |
Sep 16, 2020 | 307.59 | 314.81 | 307.59 | 308.84 | 602,795 | -1.16(-0.37%) |
Sep 15, 2020 | 299.75 | 311.23 | 299.42 | 310.00 | 582,956 | +13.10(+4.41%) |
Sep 14, 2020 | 293.31 | 298.71 | 293.31 | 296.90 | 406,220 | +4.91(+1.68%) |
Sep 11, 2020 | 291.61 | 294.57 | 290.38 | 291.99 | 359,653 | +1.14(+0.39%) |
Sep 10, 2020 | 299.67 | 299.67 | 290.74 | 290.85 | 586,580 | -9.57(-3.18%) |
Sep 09, 2020 | 294.69 | 306.13 | 294.69 | 300.42 | 947,965 | +7.26(+2.48%) |
Sep 08, 2020 | 287.41 | 295.52 | 282.19 | 293.16 | 761,217 | +5.27(+1.83%) |
Sep 04, 2020 | 292.86 | 295.44 | 283.92 | 287.89 | 500,990 | -6.21(-2.11%) |
Sep 03, 2020 | 299.90 | 301.95 | 290.50 | 294.10 | 531,380 | -7.09(-2.36%) |
Sep 02, 2020 | 297.13 | 302.35 | 292.29 | 301.19 | 572,053 | +7.24(+2.46%) |
Sep 01, 2020 | 293.00 | 297.11 | 290.70 | 293.96 | 321,659 | +0.53(+0.18%) |
Aug 31, 2020 | 293.05 | 294.63 | 291.54 | 293.43 | 503,902 | -0.12(-0.04%) |
Aug 28, 2020 | 293.32 | 293.58 | 289.58 | 293.55 | 326,378 | +0.25(+0.08%) |
Aug 27, 2020 | 294.01 | 294.76 | 290.66 | 293.30 | 437,702 | +2.37(+0.81%) |
Aug 26, 2020 | 288.20 | 291.24 | 286.81 | 290.93 | 389,534 | -0.97(-0.33%) |
Aug 25, 2020 | 287.78 | 292.50 | 285.77 | 291.90 | 375,187 | +2.83(+0.98%) |
Aug 24, 2020 | 291.13 | 291.32 | 284.25 | 289.07 | 424,218 | -3.31(-1.13%) |
Aug 21, 2020 | 295.57 | 295.57 | 287.02 | 292.38 | 442,416 | +5.39(+1.88%) |
Aug 20, 2020 | 284.75 | 290.82 | 284.46 | 286.99 | 260,464 | +1.52(+0.53%) |
Aug 19, 2020 | 295.09 | 295.09 | 283.69 | 285.47 | 614,036 | -8.85(-3.01%) |
Aug 18, 2020 | 295.80 | 297.43 | 293.40 | 294.32 | 375,002 | -0.26(-0.09%) |
Aug 17, 2020 | 290.07 | 294.93 | 289.37 | 294.58 | 373,718 | +4.38(+1.51%) |
Aug 14, 2020 | 290.05 | 294.31 | 288.25 | 290.21 | 283,209 | -1.40(-0.48%) |
Aug 13, 2020 | 289.78 | 295.71 | 289.78 | 291.61 | 330,860 | +0.23(+0.08%) |
Aug 12, 2020 | 284.05 | 292.34 | 283.28 | 291.38 | 505,585 | +8.38(+2.96%) |
Aug 11, 2020 | 292.88 | 292.88 | 281.98 | 283.00 | 693,165 | -4.97(-1.73%) |
Aug 10, 2020 | 297.30 | 297.81 | 286.00 | 287.97 | 844,230 | -10.00(-3.36%) |
Aug 07, 2020 | 294.00 | 299.62 | 293.80 | 297.97 | 338,681 | +3.78(+1.29%) |
Aug 06, 2020 | 291.34 | 294.89 | 287.82 | 294.19 | 537,437 | +0.81(+0.28%) |
Aug 05, 2020 | 301.73 | 301.73 | 290.26 | 293.38 | 430,735 | -3.67(-1.23%) |
Aug 04, 2020 | 298.24 | 306.24 | 294.00 | 297.04 | 936,534 | +4.71(+1.61%) |