Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 302.06 | 302.79 | 294.00 | 296.79 | 61,008 | -8.22(-2.70%) |
Oct 29, 2020 | 300.33 | 306.61 | 300.22 | 305.01 | 45,074 | +6.36(+2.13%) |
Oct 28, 2020 | 305.81 | 305.86 | 298.57 | 298.64 | 57,698 | -12.76(-4.10%) |
Oct 27, 2020 | 310.75 | 312.23 | 309.24 | 311.40 | 36,084 | +2.13(+0.69%) |
Oct 26, 2020 | 313.14 | 315.13 | 305.81 | 309.27 | 41,246 | -6.81(-2.15%) |
Oct 23, 2020 | 315.24 | 316.08 | 313.00 | 316.08 | 20,572 | +1.21(+0.39%) |
Oct 22, 2020 | 315.69 | 316.14 | 310.65 | 314.86 | 189,173 | -0.17(-0.05%) |
Oct 21, 2020 | 315.49 | 318.85 | 314.75 | 315.03 | 31,509 | -0.44(-0.14%) |
Oct 20, 2020 | 315.36 | 318.45 | 313.58 | 315.48 | 45,598 | +0.97(+0.31%) |
Oct 19, 2020 | 320.99 | 322.23 | 313.78 | 314.51 | 51,401 | -4.27(-1.34%) |
Oct 16, 2020 | 322.16 | 323.55 | 318.44 | 318.78 | 23,815 | -1.07(-0.33%) |
Oct 15, 2020 | 316.09 | 320.56 | 315.58 | 319.85 | 47,101 | -1.99(-0.62%) |
Oct 14, 2020 | 325.74 | 326.09 | 319.47 | 321.84 | 21,544 | -2.73(-0.84%) |
Oct 13, 2020 | 325.74 | 327.10 | 323.74 | 324.57 | 33,328 | -0.11(-0.03%) |
Oct 12, 2020 | 321.68 | 327.29 | 320.07 | 324.68 | 54,605 | +7.81(+2.46%) |
Oct 09, 2020 | 313.74 | 317.08 | 313.74 | 316.88 | 35,672 | +4.63(+1.48%) |
Oct 08, 2020 | 312.66 | 312.66 | 311.43 | 312.25 | 24,891 | +2.16(+0.70%) |
Oct 07, 2020 | 307.70 | 310.59 | 307.36 | 310.09 | 31,679 | +5.22(+1.71%) |
Oct 06, 2020 | 308.71 | 311.23 | 303.67 | 304.87 | 33,351 | -4.05(-1.31%) |
Oct 05, 2020 | 304.68 | 309.16 | 304.68 | 308.91 | 50,613 | +6.06(+2.00%) |
Oct 02, 2020 | 302.86 | 307.83 | 301.98 | 302.86 | 56,447 | -6.93(-2.24%) |
Oct 01, 2020 | 308.85 | 310.41 | 307.35 | 309.78 | 184,708 | +4.81(+1.58%) |
Sep 30, 2020 | 303.56 | 308.12 | 303.01 | 304.97 | 58,577 | +1.36(+0.45%) |
Sep 29, 2020 | 303.81 | 305.04 | 302.92 | 303.61 | 30,941 | -0.09(-0.03%) |
Sep 28, 2020 | 303.23 | 303.69 | 300.90 | 303.69 | 82,464 | +5.62(+1.88%) |
Sep 25, 2020 | 291.96 | 298.88 | 290.02 | 298.08 | 74,182 | +6.52(+2.24%) |
Sep 24, 2020 | 288.06 | 294.82 | 288.06 | 291.56 | 73,174 | +0.98(+0.34%) |
Sep 23, 2020 | 299.74 | 299.74 | 290.03 | 290.58 | 66,472 | -8.98(-3.00%) |
Sep 22, 2020 | 296.71 | 299.97 | 292.87 | 299.56 | 80,633 | +6.10(+2.08%) |
Sep 21, 2020 | 287.68 | 293.46 | 286.35 | 293.46 | 61,961 | +0.56(+0.19%) |
Sep 18, 2020 | 297.53 | 298.17 | 289.22 | 292.90 | 51,018 | -3.50(-1.18%) |
Sep 17, 2020 | 293.77 | 297.88 | 292.76 | 296.40 | 48,009 | -3.98(-1.33%) |
Sep 16, 2020 | 305.98 | 306.49 | 300.08 | 300.38 | 43,936 | -4.50(-1.47%) |
Sep 15, 2020 | 304.85 | 306.20 | 303.15 | 304.88 | 70,150 | +4.23(+1.41%) |
Sep 14, 2020 | 301.11 | 304.15 | 299.27 | 300.65 | 92,548 | +3.81(+1.28%) |
Sep 11, 2020 | 301.72 | 302.13 | 293.30 | 296.84 | 104,673 | -2.52(-0.84%) |
Sep 10, 2020 | 308.75 | 310.02 | 297.95 | 299.36 | 83,452 | -6.01(-1.97%) |
Sep 09, 2020 | 303.67 | 307.95 | 300.13 | 305.37 | 85,101 | +7.81(+2.62%) |
Sep 08, 2020 | 298.13 | 305.40 | 297.06 | 297.56 | 73,098 | -12.32(-3.98%) |
Sep 04, 2020 | 313.72 | 317.01 | 297.77 | 309.89 | 114,308 | -6.30(-1.99%) |
Sep 03, 2020 | 328.48 | 328.48 | 312.71 | 316.19 | 120,372 | -16.99(-5.10%) |
Sep 02, 2020 | 333.01 | 333.82 | 327.16 | 333.17 | 56,459 | +4.19(+1.27%) |
Sep 01, 2020 | 325.58 | 328.98 | 323.80 | 328.98 | 74,010 | +6.37(+1.97%) |
Aug 31, 2020 | 323.50 | 324.73 | 321.63 | 322.62 | 49,502 | +0.10(+0.03%) |
Aug 28, 2020 | 321.25 | 322.91 | 320.72 | 322.52 | 189,466 | +2.60(+0.81%) |
Aug 27, 2020 | 322.37 | 322.70 | 317.67 | 319.91 | 57,467 | -2.21(-0.69%) |
Aug 26, 2020 | 315.46 | 322.23 | 315.46 | 322.12 | 67,340 | +8.90(+2.84%) |
Aug 25, 2020 | 309.96 | 313.27 | 309.52 | 313.22 | 57,879 | +2.75(+0.89%) |
Aug 24, 2020 | 311.73 | 312.40 | 308.42 | 310.47 | 42,390 | +2.26(+0.73%) |
Aug 21, 2020 | 307.57 | 308.56 | 306.27 | 308.21 | 39,049 | +1.22(+0.40%) |
Aug 20, 2020 | 301.83 | 307.61 | 301.47 | 306.99 | 61,398 | +3.80(+1.25%) |
Aug 19, 2020 | 304.77 | 306.15 | 302.73 | 303.18 | 29,097 | -1.07(-0.35%) |
Aug 18, 2020 | 302.59 | 304.76 | 301.57 | 304.25 | 32,547 | +2.48(+0.82%) |
Aug 17, 2020 | 300.80 | 302.10 | 300.63 | 301.77 | 24,511 | +2.46(+0.82%) |
Aug 14, 2020 | 300.37 | 300.60 | 298.22 | 299.31 | 26,168 | -0.64(-0.21%) |
Aug 13, 2020 | 299.90 | 302.25 | 299.03 | 299.95 | 81,517 | +0.71(+0.24%) |
Aug 12, 2020 | 295.83 | 300.12 | 295.83 | 299.24 | 35,746 | +5.49(+1.87%) |
Aug 11, 2020 | 297.76 | 299.70 | 293.54 | 293.75 | 54,879 | -5.02(-1.68%) |
Aug 10, 2020 | 301.12 | 301.56 | 295.86 | 298.76 | 45,946 | -1.73(-0.57%) |
Aug 07, 2020 | 303.70 | 304.40 | 298.01 | 300.49 | 76,577 | -3.99(-1.31%) |
Aug 06, 2020 | 300.88 | 304.85 | 299.86 | 304.48 | 62,614 | +3.86(+1.28%) |
Aug 05, 2020 | 299.89 | 301.17 | 299.05 | 300.63 | 130,643 | +1.91(+0.64%) |
Aug 04, 2020 | 297.75 | 298.97 | 296.30 | 298.72 | 73,636 | +0.78(+0.26%) |