Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 321.48 | 324.35 | 316.65 | 318.13 | 2,074,520 | -5.72(-1.77%) |
Sep 29, 2020 | 320.22 | 328.50 | 320.09 | 323.85 | 1,878,886 | +2.30(+0.72%) |
Sep 28, 2020 | 316.59 | 322.73 | 313.99 | 321.55 | 1,876,018 | +6.06(+1.92%) |
Sep 25, 2020 | 310.19 | 317.04 | 307.59 | 315.49 | 1,623,870 | +2.96(+0.95%) |
Sep 24, 2020 | 299.97 | 319.23 | 299.97 | 312.53 | 2,309,622 | +9.70(+3.20%) |
Sep 23, 2020 | 307.95 | 312.93 | 301.73 | 302.83 | 2,332,514 | -1.59(-0.52%) |
Sep 22, 2020 | 304.08 | 305.42 | 296.31 | 304.43 | 1,578,137 | +3.56(+1.18%) |
Sep 21, 2020 | 291.43 | 303.60 | 287.24 | 300.87 | 1,968,399 | +7.40(+2.52%) |
Sep 18, 2020 | 294.46 | 296.92 | 288.38 | 293.46 | 2,785,033 | +1.26(+0.43%) |
Sep 17, 2020 | 282.92 | 294.78 | 282.92 | 292.20 | 2,002,686 | -0.68(-0.23%) |
Sep 16, 2020 | 297.72 | 300.31 | 292.17 | 292.88 | 1,482,081 | -2.23(-0.75%) |
Sep 15, 2020 | 296.71 | 298.82 | 289.44 | 295.11 | 1,794,426 | +3.35(+1.15%) |
Sep 14, 2020 | 288.26 | 294.81 | 286.22 | 291.75 | 2,045,744 | +10.92(+3.89%) |
Sep 11, 2020 | 287.09 | 289.76 | 279.20 | 280.83 | 1,808,220 | -3.36(-1.18%) |
Sep 10, 2020 | 290.17 | 292.03 | 282.54 | 284.20 | 2,183,064 | -3.25(-1.13%) |
Sep 09, 2020 | 297.04 | 297.86 | 286.89 | 287.44 | 3,230,338 | -1.73(-0.60%) |
Sep 08, 2020 | 297.04 | 302.30 | 288.67 | 289.17 | 3,259,314 | -29.04(-9.13%) |
Sep 04, 2020 | 323.83 | 324.69 | 305.38 | 318.21 | 2,586,760 | -8.03(-2.46%) |
Sep 03, 2020 | 341.31 | 341.31 | 324.20 | 326.25 | 2,674,616 | -20.22(-5.84%) |
Sep 02, 2020 | 330.50 | 348.80 | 328.84 | 346.47 | 2,892,298 | +21.15(+6.50%) |
Sep 01, 2020 | 324.36 | 330.99 | 322.46 | 325.32 | 2,185,266 | +4.03(+1.25%) |
Aug 31, 2020 | 332.95 | 333.52 | 321.19 | 321.29 | 2,650,651 | -13.79(-4.12%) |
Aug 28, 2020 | 327.33 | 336.24 | 326.17 | 335.08 | 1,671,082 | +8.91(+2.73%) |
Aug 27, 2020 | 338.98 | 338.98 | 323.44 | 326.17 | 1,990,802 | -9.89(-2.94%) |
Aug 26, 2020 | 336.77 | 338.16 | 332.49 | 336.06 | 1,250,912 | -0.67(-0.20%) |
Aug 25, 2020 | 337.25 | 340.36 | 334.81 | 336.73 | 1,371,697 | +1.41(+0.42%) |
Aug 24, 2020 | 343.32 | 344.53 | 331.78 | 335.31 | 1,760,075 | -2.31(-0.68%) |
Aug 21, 2020 | 339.99 | 340.75 | 334.65 | 337.62 | 2,675,219 | -4.83(-1.41%) |
Aug 20, 2020 | 343.99 | 347.14 | 339.37 | 342.46 | 2,317,274 | -13.08(-3.68%) |
Aug 19, 2020 | 357.29 | 359.36 | 351.78 | 355.53 | 1,124,991 | -2.27(-0.64%) |
Aug 18, 2020 | 364.86 | 365.57 | 356.24 | 357.81 | 1,095,339 | -4.31(-1.19%) |
Aug 17, 2020 | 359.70 | 366.98 | 356.13 | 362.12 | 1,484,885 | +5.20(+1.46%) |
Aug 14, 2020 | 362.04 | 367.76 | 356.31 | 356.92 | 1,407,696 | -3.23(-0.90%) |
Aug 13, 2020 | 363.00 | 365.33 | 357.63 | 360.15 | 1,126,757 | -4.30(-1.18%) |
Aug 12, 2020 | 355.52 | 366.13 | 353.38 | 364.45 | 1,280,419 | +11.95(+3.39%) |
Aug 11, 2020 | 361.91 | 363.83 | 350.95 | 352.50 | 1,162,107 | -6.45(-1.80%) |
Aug 10, 2020 | 355.77 | 359.96 | 352.63 | 358.94 | 972,777 | +3.17(+0.89%) |
Aug 07, 2020 | 361.45 | 364.61 | 350.05 | 355.77 | 1,450,302 | -5.13(-1.42%) |
Aug 06, 2020 | 360.13 | 362.61 | 354.20 | 360.90 | 1,779,485 | -5.41(-1.48%) |
Aug 05, 2020 | 367.37 | 369.77 | 365.17 | 366.31 | 885,826 | -1.42(-0.39%) |
Aug 04, 2020 | 365.08 | 368.49 | 363.20 | 367.73 | 1,202,020 | +3.39(+0.93%) |
Aug 03, 2020 | 363.76 | 370.35 | 362.21 | 364.34 | 1,588,961 | +4.06(+1.13%) |
Jul 31, 2020 | 362.57 | 363.15 | 352.76 | 360.28 | 2,135,883 | -1.32(-0.36%) |
Jul 30, 2020 | 351.31 | 364.41 | 350.65 | 361.60 | 2,687,568 | +16.92(+4.91%) |
Jul 29, 2020 | 336.34 | 345.65 | 333.38 | 344.68 | 2,264,784 | +11.37(+3.41%) |
Jul 28, 2020 | 338.74 | 342.87 | 333.00 | 333.31 | 1,394,429 | -8.74(-2.56%) |
Jul 27, 2020 | 331.89 | 343.97 | 331.16 | 342.06 | 1,834,337 | +11.81(+3.57%) |
Jul 24, 2020 | 328.81 | 332.43 | 321.23 | 330.25 | 2,096,835 | -8.69(-2.56%) |
Jul 23, 2020 | 342.79 | 351.11 | 335.21 | 338.94 | 1,804,715 | -6.82(-1.97%) |
Jul 22, 2020 | 343.86 | 346.75 | 340.55 | 345.76 | 1,085,214 | +4.72(+1.38%) |
Jul 21, 2020 | 341.38 | 345.99 | 336.57 | 341.04 | 1,825,287 | +3.12(+0.92%) |
Jul 20, 2020 | 330.77 | 340.01 | 326.70 | 337.92 | 1,306,789 | +7.14(+2.16%) |
Jul 17, 2020 | 332.29 | 332.74 | 325.88 | 330.77 | 1,181,786 | +1.33(+0.40%) |
Jul 16, 2020 | 325.04 | 331.19 | 323.72 | 329.45 | 1,238,658 | +1.59(+0.48%) |
Jul 15, 2020 | 331.54 | 333.19 | 320.59 | 327.86 | 1,713,609 | -2.71(-0.82%) |
Jul 14, 2020 | 321.03 | 331.96 | 316.57 | 330.57 | 2,113,142 | +8.52(+2.65%) |
Jul 13, 2020 | 327.65 | 334.57 | 321.78 | 322.05 | 2,261,541 | -2.71(-0.84%) |
Jul 10, 2020 | 320.09 | 325.06 | 315.85 | 324.77 | 1,499,818 | +4.03(+1.26%) |
Jul 09, 2020 | 322.26 | 323.76 | 316.24 | 320.73 | 1,737,628 | +1.87(+0.59%) |
Jul 08, 2020 | 317.90 | 320.39 | 314.65 | 318.86 | 1,035,950 | +5.65(+1.80%) |
Jul 07, 2020 | 317.27 | 322.18 | 312.84 | 313.22 | 1,336,211 | -6.75(-2.11%) |
Jul 06, 2020 | 315.24 | 321.91 | 314.26 | 319.97 | 1,481,072 | +10.76(+3.48%) |
Jul 02, 2020 | 308.41 | 312.80 | 304.38 | 309.21 | 1,791,365 | +5.94(+1.96%) |