Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 303.57 | 308.14 | 303.03 | 304.99 | 58,574 | +1.36(+0.45%) |
Sep 29, 2020 | 303.83 | 305.06 | 302.94 | 303.62 | 30,939 | -0.09(-0.03%) |
Sep 28, 2020 | 303.25 | 303.71 | 300.92 | 303.71 | 82,458 | +5.62(+1.88%) |
Sep 25, 2020 | 291.98 | 298.90 | 290.04 | 298.10 | 74,177 | +6.52(+2.24%) |
Sep 24, 2020 | 288.08 | 294.84 | 288.08 | 291.57 | 73,169 | +0.98(+0.34%) |
Sep 23, 2020 | 299.76 | 299.76 | 290.05 | 290.60 | 66,468 | -8.99(-3.00%) |
Sep 22, 2020 | 296.73 | 299.99 | 292.89 | 299.58 | 80,628 | +6.10(+2.08%) |
Sep 21, 2020 | 287.70 | 293.48 | 286.37 | 293.48 | 61,957 | +0.56(+0.19%) |
Sep 18, 2020 | 297.55 | 298.19 | 289.24 | 292.92 | 51,014 | -3.50(-1.18%) |
Sep 17, 2020 | 293.79 | 297.90 | 292.78 | 296.42 | 48,006 | -3.98(-1.33%) |
Sep 16, 2020 | 306.00 | 306.50 | 300.10 | 300.40 | 43,933 | -4.50(-1.47%) |
Sep 15, 2020 | 304.87 | 306.22 | 303.17 | 304.90 | 70,145 | +4.23(+1.41%) |
Sep 14, 2020 | 301.13 | 304.17 | 299.29 | 300.67 | 92,542 | +3.81(+1.28%) |
Sep 11, 2020 | 301.74 | 302.15 | 293.32 | 296.86 | 104,666 | -2.51(-0.84%) |
Sep 10, 2020 | 308.77 | 310.04 | 297.98 | 299.38 | 83,447 | -6.01(-1.97%) |
Sep 09, 2020 | 303.68 | 307.97 | 300.15 | 305.39 | 85,096 | +7.81(+2.62%) |
Sep 08, 2020 | 298.15 | 305.42 | 297.08 | 297.58 | 73,094 | -12.32(-3.98%) |
Sep 04, 2020 | 313.74 | 317.03 | 297.79 | 309.91 | 114,301 | -6.30(-1.99%) |
Sep 03, 2020 | 328.50 | 328.50 | 312.74 | 316.21 | 120,364 | -16.99(-5.10%) |
Sep 02, 2020 | 333.03 | 333.85 | 327.18 | 333.19 | 56,456 | +4.19(+1.27%) |
Sep 01, 2020 | 325.60 | 329.00 | 323.82 | 329.00 | 74,005 | +6.37(+1.97%) |
Aug 31, 2020 | 323.52 | 324.75 | 321.65 | 322.63 | 49,499 | +0.10(+0.03%) |
Aug 28, 2020 | 321.27 | 322.93 | 320.74 | 322.54 | 189,454 | +2.60(+0.81%) |
Aug 27, 2020 | 322.39 | 322.72 | 317.69 | 319.93 | 57,464 | -2.21(-0.69%) |
Aug 26, 2020 | 315.48 | 322.25 | 315.48 | 322.14 | 67,336 | +8.90(+2.84%) |
Aug 25, 2020 | 309.99 | 313.29 | 309.54 | 313.24 | 57,875 | +2.75(+0.89%) |
Aug 24, 2020 | 311.75 | 312.42 | 308.44 | 310.49 | 42,387 | +2.26(+0.73%) |
Aug 21, 2020 | 307.59 | 308.57 | 306.29 | 308.23 | 39,047 | +1.23(+0.40%) |
Aug 20, 2020 | 301.85 | 307.63 | 301.49 | 307.00 | 61,394 | +3.80(+1.25%) |
Aug 19, 2020 | 304.79 | 306.17 | 302.75 | 303.20 | 29,095 | -1.07(-0.35%) |
Aug 18, 2020 | 302.61 | 304.78 | 301.59 | 304.27 | 32,545 | +2.48(+0.82%) |
Aug 17, 2020 | 300.81 | 302.12 | 300.65 | 301.79 | 24,510 | +2.46(+0.82%) |
Aug 14, 2020 | 300.39 | 300.62 | 298.24 | 299.33 | 26,166 | -0.64(-0.21%) |
Aug 13, 2020 | 299.92 | 302.27 | 299.05 | 299.97 | 81,512 | +0.71(+0.24%) |
Aug 12, 2020 | 295.85 | 300.13 | 295.85 | 299.26 | 35,743 | +5.49(+1.87%) |
Aug 11, 2020 | 297.78 | 299.72 | 293.56 | 293.76 | 54,875 | -5.02(-1.68%) |
Aug 10, 2020 | 301.14 | 301.58 | 295.88 | 298.78 | 45,943 | -1.73(-0.57%) |
Aug 07, 2020 | 303.72 | 304.42 | 298.02 | 300.51 | 76,572 | -3.99(-1.31%) |
Aug 06, 2020 | 300.90 | 304.87 | 299.88 | 304.50 | 62,610 | +3.85(+1.28%) |
Aug 05, 2020 | 299.91 | 301.19 | 299.06 | 300.65 | 130,635 | +1.91(+0.64%) |
Aug 04, 2020 | 297.77 | 298.99 | 296.32 | 298.74 | 73,631 | +0.78(+0.26%) |
Aug 03, 2020 | 296.37 | 298.55 | 296.05 | 297.96 | 119,742 | +4.24(+1.44%) |
Jul 31, 2020 | 293.36 | 293.72 | 288.96 | 293.72 | 168,054 | +4.84(+1.68%) |
Jul 30, 2020 | 285.03 | 289.42 | 283.24 | 288.88 | 76,771 | +1.54(+0.54%) |
Jul 29, 2020 | 284.70 | 287.99 | 284.70 | 287.34 | 211,458 | +4.43(+1.56%) |
Jul 28, 2020 | 286.02 | 286.57 | 282.74 | 282.91 | 26,091 | -3.66(-1.28%) |
Jul 27, 2020 | 283.58 | 286.98 | 283.28 | 286.57 | 77,934 | +4.56(+1.62%) |
Jul 24, 2020 | 280.48 | 283.85 | 278.13 | 282.01 | 79,311 | -2.78(-0.98%) |
Jul 23, 2020 | 290.87 | 292.34 | 283.31 | 284.79 | 96,272 | -6.90(-2.37%) |
Jul 22, 2020 | 290.54 | 292.64 | 289.53 | 291.69 | 60,493 | +1.34(+0.46%) |
Jul 21, 2020 | 295.83 | 295.83 | 289.37 | 290.35 | 56,067 | -3.16(-1.07%) |
Jul 20, 2020 | 285.71 | 294.19 | 284.87 | 293.51 | 53,319 | +8.48(+2.97%) |
Jul 17, 2020 | 285.28 | 285.80 | 282.50 | 285.03 | 37,221 | +0.99(+0.35%) |
Jul 16, 2020 | 283.63 | 284.86 | 281.13 | 284.04 | 37,503 | -2.34(-0.82%) |
Jul 15, 2020 | 287.91 | 288.77 | 283.44 | 286.38 | 61,435 | +0.46(+0.16%) |
Jul 14, 2020 | 281.04 | 286.08 | 276.68 | 285.92 | 59,000 | +2.56(+0.90%) |
Jul 13, 2020 | 293.83 | 295.47 | 283.11 | 283.35 | 51,199 | -7.58(-2.61%) |
Jul 10, 2020 | 289.31 | 290.94 | 286.65 | 290.94 | 58,925 | +1.03(+0.35%) |
Jul 09, 2020 | 289.90 | 290.68 | 284.73 | 289.91 | 89,408 | +2.25(+0.78%) |
Jul 08, 2020 | 284.94 | 287.66 | 283.88 | 287.66 | 96,973 | +4.42(+1.56%) |
Jul 07, 2020 | 285.27 | 288.22 | 283.25 | 283.25 | 34,367 | -2.56(-0.90%) |
Jul 06, 2020 | 283.79 | 287.30 | 283.55 | 285.81 | 49,956 | +5.65(+2.02%) |
Jul 02, 2020 | 281.67 | 282.87 | 279.77 | 280.16 | 42,089 | +1.01(+0.36%) |