Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 314.44 | 317.62 | 304.81 | 307.38 | 1,722,760 | -10.68(-3.36%) |
Oct 29, 2020 | 312.02 | 321.75 | 311.92 | 318.06 | 918,090 | +6.94(+2.23%) |
Oct 28, 2020 | 315.97 | 317.56 | 310.58 | 311.12 | 970,924 | -11.49(-3.56%) |
Oct 27, 2020 | 322.92 | 325.67 | 321.67 | 322.61 | 858,661 | +2.13(+0.66%) |
Oct 26, 2020 | 323.23 | 324.40 | 315.94 | 320.48 | 949,870 | -6.18(-1.89%) |
Oct 23, 2020 | 325.59 | 326.83 | 322.35 | 326.66 | 739,042 | +2.54(+0.78%) |
Oct 22, 2020 | 325.22 | 326.17 | 317.76 | 324.12 | 822,444 | -0.95(-0.29%) |
Oct 21, 2020 | 327.90 | 328.86 | 323.62 | 325.07 | 836,210 | -1.68(-0.51%) |
Oct 20, 2020 | 330.50 | 331.10 | 325.71 | 326.75 | 1,158,088 | -0.74(-0.23%) |
Oct 19, 2020 | 335.36 | 336.25 | 326.30 | 327.49 | 842,234 | -5.74(-1.72%) |
Oct 16, 2020 | 335.81 | 338.77 | 333.04 | 333.24 | 808,759 | -0.80(-0.24%) |
Oct 15, 2020 | 333.37 | 335.22 | 330.16 | 334.04 | 808,787 | -3.25(-0.96%) |
Oct 14, 2020 | 343.34 | 343.34 | 333.31 | 337.29 | 917,718 | -4.19(-1.23%) |
Oct 13, 2020 | 344.49 | 345.54 | 339.45 | 341.48 | 1,145,345 | -1.31(-0.38%) |
Oct 12, 2020 | 337.17 | 345.77 | 334.27 | 342.79 | 1,608,512 | +8.91(+2.67%) |
Oct 09, 2020 | 328.81 | 334.26 | 327.99 | 333.88 | 866,908 | +6.66(+2.04%) |
Oct 08, 2020 | 328.56 | 329.93 | 325.53 | 327.22 | 806,904 | +0.66(+0.20%) |
Oct 07, 2020 | 319.57 | 328.51 | 318.93 | 326.56 | 1,267,416 | +9.29(+2.93%) |
Oct 06, 2020 | 323.06 | 325.55 | 315.84 | 317.27 | 1,069,049 | -5.83(-1.80%) |
Oct 05, 2020 | 322.10 | 323.73 | 318.97 | 323.10 | 1,329,654 | +9.23(+2.94%) |
Oct 02, 2020 | 318.03 | 321.27 | 311.94 | 313.87 | 925,766 | -10.19(-3.14%) |
Oct 01, 2020 | 322.50 | 325.66 | 321.63 | 324.06 | 1,119,433 | +5.98(+1.88%) |
Sep 30, 2020 | 314.97 | 320.94 | 311.70 | 318.08 | 1,850,997 | +2.51(+0.79%) |
Sep 29, 2020 | 317.43 | 321.02 | 315.00 | 315.58 | 1,143,979 | -1.86(-0.59%) |
Sep 28, 2020 | 317.32 | 318.00 | 314.23 | 317.44 | 1,163,289 | +6.87(+2.21%) |
Sep 25, 2020 | 302.18 | 310.85 | 300.10 | 310.56 | 1,271,480 | +9.66(+3.21%) |
Sep 24, 2020 | 297.08 | 304.84 | 294.42 | 300.90 | 1,248,025 | +3.57(+1.20%) |
Sep 23, 2020 | 307.54 | 308.11 | 295.50 | 297.33 | 1,448,205 | -12.04(-3.89%) |
Sep 22, 2020 | 302.09 | 310.19 | 299.06 | 309.37 | 2,153,606 | +9.34(+3.11%) |
Sep 21, 2020 | 288.91 | 300.35 | 288.01 | 300.03 | 1,635,161 | +7.38(+2.52%) |
Sep 18, 2020 | 300.03 | 305.15 | 289.38 | 292.65 | 2,342,773 | -6.92(-2.31%) |
Sep 17, 2020 | 297.31 | 300.72 | 293.83 | 299.57 | 1,841,430 | -6.00(-1.96%) |
Sep 16, 2020 | 316.77 | 318.10 | 304.82 | 305.57 | 1,711,450 | -8.86(-2.82%) |
Sep 15, 2020 | 313.37 | 316.06 | 311.42 | 314.44 | 1,140,021 | +4.06(+1.31%) |
Sep 14, 2020 | 312.19 | 313.25 | 307.90 | 310.38 | 911,561 | +3.23(+1.05%) |
Sep 11, 2020 | 315.75 | 317.24 | 303.65 | 307.15 | 979,505 | -5.26(-1.68%) |
Sep 10, 2020 | 321.37 | 324.37 | 309.17 | 312.41 | 1,286,182 | -7.62(-2.38%) |
Sep 09, 2020 | 316.32 | 323.05 | 311.77 | 320.03 | 1,336,524 | +7.21(+2.30%) |
Sep 08, 2020 | 312.80 | 321.15 | 311.69 | 312.83 | 1,618,910 | -11.98(-3.69%) |
Sep 04, 2020 | 329.34 | 332.05 | 316.52 | 324.81 | 1,250,559 | -6.36(-1.92%) |
Sep 03, 2020 | 344.31 | 344.31 | 328.27 | 331.17 | 1,609,598 | -14.19(-4.11%) |
Sep 02, 2020 | 339.98 | 346.81 | 338.81 | 345.36 | 1,474,708 | +6.83(+2.02%) |
Sep 01, 2020 | 336.33 | 340.63 | 335.00 | 338.53 | 1,102,081 | +1.75(+0.52%) |
Aug 31, 2020 | 337.27 | 337.61 | 333.58 | 336.78 | 1,098,133 | -0.70(-0.21%) |
Aug 28, 2020 | 338.09 | 338.72 | 335.27 | 337.49 | 1,219,793 | +1.08(+0.32%) |
Aug 27, 2020 | 333.32 | 340.80 | 330.61 | 336.40 | 1,928,723 | +2.59(+0.78%) |
Aug 26, 2020 | 347.97 | 351.03 | 329.65 | 333.81 | 3,187,604 | +5.77(+1.76%) |
Aug 25, 2020 | 324.21 | 328.96 | 321.73 | 328.04 | 1,761,671 | +3.22(+0.99%) |
Aug 24, 2020 | 317.17 | 325.82 | 316.54 | 324.82 | 2,141,557 | +10.62(+3.38%) |
Aug 21, 2020 | 311.89 | 314.56 | 310.47 | 314.20 | 1,204,717 | +2.12(+0.68%) |
Aug 20, 2020 | 302.28 | 312.66 | 302.22 | 312.08 | 1,111,238 | +9.27(+3.06%) |
Aug 19, 2020 | 300.98 | 306.13 | 298.24 | 302.81 | 1,016,522 | +1.61(+0.53%) |
Aug 18, 2020 | 302.28 | 303.25 | 298.94 | 301.20 | 775,061 | +0.87(+0.29%) |
Aug 17, 2020 | 300.17 | 302.30 | 299.19 | 300.33 | 733,164 | +2.41(+0.81%) |
Aug 14, 2020 | 299.89 | 301.05 | 297.23 | 297.93 | 611,229 | -1.14(-0.38%) |
Aug 13, 2020 | 297.64 | 302.97 | 297.64 | 299.07 | 780,280 | +1.91(+0.64%) |
Aug 12, 2020 | 292.46 | 297.99 | 292.41 | 297.16 | 834,749 | +5.41(+1.86%) |
Aug 11, 2020 | 296.06 | 297.55 | 291.03 | 291.75 | 849,448 | -4.86(-1.64%) |
Aug 10, 2020 | 300.42 | 301.06 | 293.51 | 296.60 | 583,551 | -5.12(-1.70%) |
Aug 07, 2020 | 303.63 | 304.64 | 298.59 | 301.72 | 771,216 | -2.73(-0.90%) |
Aug 06, 2020 | 302.63 | 304.64 | 300.19 | 304.45 | 735,058 | +1.25(+0.41%) |
Aug 05, 2020 | 303.50 | 304.93 | 300.95 | 303.20 | 885,083 | +0.30(+0.10%) |
Aug 04, 2020 | 303.07 | 304.60 | 299.58 | 302.90 | 1,231,632 | -1.03(-0.34%) |