Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 329.68 | 336.99 | 328.55 | 330.92 | 2,466,314 | +0.05(+0.02%) |
Sep 29, 2020 | 333.80 | 336.81 | 330.62 | 330.87 | 1,510,722 | -2.76(-0.83%) |
Sep 28, 2020 | 328.52 | 334.65 | 326.12 | 333.63 | 2,442,631 | +9.54(+2.94%) |
Sep 25, 2020 | 319.77 | 324.93 | 316.35 | 324.09 | 2,001,822 | +3.89(+1.21%) |
Sep 24, 2020 | 318.10 | 324.79 | 317.09 | 320.20 | 1,498,709 | +0.84(+0.26%) |
Sep 23, 2020 | 327.16 | 328.10 | 317.96 | 319.36 | 1,711,146 | -9.08(-2.77%) |
Sep 22, 2020 | 323.70 | 328.63 | 320.59 | 328.44 | 2,146,429 | +8.90(+2.79%) |
Sep 21, 2020 | 317.92 | 319.69 | 311.99 | 319.54 | 2,662,930 | -4.26(-1.32%) |
Sep 18, 2020 | 330.45 | 331.10 | 319.59 | 323.80 | 3,921,049 | -5.57(-1.69%) |
Sep 17, 2020 | 319.54 | 333.15 | 319.54 | 329.37 | 2,539,930 | -1.01(-0.31%) |
Sep 16, 2020 | 331.40 | 334.84 | 329.76 | 330.38 | 2,055,397 | +0.12(+0.04%) |
Sep 15, 2020 | 329.71 | 334.05 | 328.86 | 330.26 | 1,845,835 | +4.24(+1.30%) |
Sep 14, 2020 | 328.01 | 329.34 | 323.46 | 326.02 | 1,827,224 | +2.25(+0.69%) |
Sep 11, 2020 | 324.49 | 327.88 | 319.25 | 323.77 | 1,928,751 | +2.36(+0.73%) |
Sep 10, 2020 | 325.96 | 331.09 | 318.99 | 321.41 | 2,538,024 | -2.66(-0.82%) |
Sep 09, 2020 | 320.58 | 325.71 | 316.03 | 324.07 | 2,916,398 | +8.54(+2.71%) |
Sep 08, 2020 | 317.44 | 326.52 | 315.04 | 315.53 | 2,963,098 | -11.17(-3.42%) |
Sep 04, 2020 | 324.92 | 335.32 | 318.19 | 326.70 | 6,500,605 | +9.77(+3.08%) |
Sep 03, 2020 | 329.45 | 332.05 | 315.19 | 316.92 | 4,631,541 | -20.63(-6.11%) |
Sep 02, 2020 | 329.32 | 341.11 | 327.25 | 337.55 | 4,112,264 | +13.93(+4.30%) |
Sep 01, 2020 | 315.04 | 325.90 | 312.72 | 323.63 | 3,245,853 | +11.15(+3.57%) |
Aug 31, 2020 | 309.21 | 315.56 | 309.21 | 312.48 | 2,469,104 | +2.10(+0.68%) |
Aug 28, 2020 | 305.14 | 310.38 | 303.97 | 310.38 | 1,620,679 | +5.11(+1.67%) |
Aug 27, 2020 | 306.48 | 307.21 | 302.56 | 305.26 | 1,393,985 | -0.48(-0.16%) |
Aug 26, 2020 | 301.31 | 307.40 | 300.20 | 305.74 | 1,648,416 | +3.18(+1.05%) |
Aug 25, 2020 | 301.54 | 303.42 | 299.74 | 302.56 | 1,237,883 | +1.93(+0.64%) |
Aug 24, 2020 | 298.85 | 302.61 | 298.06 | 300.64 | 1,332,766 | +3.58(+1.21%) |
Aug 21, 2020 | 295.51 | 297.45 | 292.54 | 297.06 | 1,278,501 | +1.07(+0.36%) |
Aug 20, 2020 | 294.96 | 297.03 | 293.49 | 295.99 | 989,775 | -0.34(-0.12%) |
Aug 19, 2020 | 296.56 | 299.82 | 295.45 | 296.33 | 1,252,376 | +0.51(+0.17%) |
Aug 18, 2020 | 298.71 | 299.90 | 295.36 | 295.81 | 984,048 | -1.51(-0.51%) |
Aug 17, 2020 | 296.60 | 298.65 | 296.14 | 297.33 | 1,176,822 | +2.25(+0.76%) |
Aug 14, 2020 | 295.26 | 296.90 | 293.44 | 295.08 | 1,126,521 | -1.44(-0.49%) |
Aug 13, 2020 | 299.03 | 300.11 | 295.10 | 296.52 | 1,677,176 | -3.80(-1.27%) |
Aug 12, 2020 | 293.30 | 302.33 | 292.86 | 300.31 | 2,052,376 | +8.65(+2.97%) |
Aug 11, 2020 | 294.85 | 300.03 | 290.52 | 291.67 | 2,145,694 | -3.00(-1.02%) |
Aug 10, 2020 | 291.84 | 296.38 | 291.69 | 294.66 | 1,331,977 | +1.29(+0.44%) |
Aug 07, 2020 | 295.59 | 296.80 | 289.37 | 293.38 | 1,576,796 | -2.91(-0.98%) |
Aug 06, 2020 | 295.03 | 297.83 | 292.91 | 296.28 | 1,576,484 | -0.34(-0.12%) |
Aug 05, 2020 | 295.46 | 298.46 | 293.26 | 296.62 | 2,477,405 | +1.04(+0.35%) |
Aug 04, 2020 | 288.49 | 295.77 | 288.39 | 295.59 | 2,806,150 | +6.44(+2.23%) |
Aug 03, 2020 | 286.24 | 291.18 | 285.59 | 289.14 | 2,310,841 | +4.03(+1.41%) |
Jul 31, 2020 | 283.27 | 286.60 | 280.30 | 285.11 | 2,746,312 | +4.19(+1.49%) |
Jul 30, 2020 | 275.44 | 281.67 | 275.44 | 280.93 | 2,360,943 | +2.93(+1.05%) |
Jul 29, 2020 | 277.71 | 280.14 | 276.73 | 278.00 | 1,839,661 | +1.35(+0.49%) |
Jul 28, 2020 | 280.10 | 280.94 | 275.58 | 276.65 | 1,552,650 | -4.80(-1.70%) |
Jul 27, 2020 | 277.51 | 281.70 | 276.77 | 281.45 | 2,293,353 | +6.20(+2.25%) |
Jul 24, 2020 | 275.97 | 279.86 | 273.80 | 275.25 | 1,736,887 | -3.49(-1.25%) |
Jul 23, 2020 | 282.07 | 284.52 | 277.58 | 278.74 | 2,156,922 | -3.72(-1.32%) |
Jul 22, 2020 | 283.55 | 284.15 | 279.37 | 282.46 | 1,600,242 | -0.49(-0.17%) |
Jul 21, 2020 | 287.34 | 287.34 | 281.44 | 282.94 | 1,591,193 | -2.51(-0.88%) |
Jul 20, 2020 | 280.70 | 285.92 | 279.27 | 285.45 | 1,591,284 | +3.98(+1.41%) |
Jul 17, 2020 | 282.77 | 283.73 | 279.04 | 281.48 | 1,483,697 | +1.23(+0.44%) |
Jul 16, 2020 | 279.58 | 282.53 | 278.41 | 280.24 | 1,436,369 | -2.20(-0.78%) |
Jul 15, 2020 | 284.39 | 286.03 | 279.19 | 282.44 | 1,694,246 | -1.17(-0.41%) |
Jul 14, 2020 | 278.13 | 284.63 | 274.71 | 283.61 | 2,039,414 | +3.39(+1.21%) |
Jul 13, 2020 | 289.55 | 291.21 | 279.56 | 280.21 | 2,394,008 | -7.32(-2.55%) |
Jul 10, 2020 | 289.76 | 290.73 | 283.93 | 287.53 | 1,475,476 | -1.85(-0.64%) |
Jul 09, 2020 | 288.05 | 291.94 | 283.75 | 289.39 | 2,802,589 | +1.74(+0.60%) |
Jul 08, 2020 | 284.56 | 287.89 | 282.74 | 287.65 | 2,001,248 | +5.81(+2.06%) |
Jul 07, 2020 | 285.64 | 286.38 | 281.33 | 281.84 | 1,794,281 | -5.10(-1.78%) |
Jul 06, 2020 | 288.04 | 288.93 | 285.64 | 286.95 | 1,950,798 | +2.99(+1.05%) |
Jul 02, 2020 | 286.01 | 287.48 | 283.23 | 283.96 | 1,848,428 | +2.47(+0.88%) |