Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 304.46 | 306.71 | 296.21 | 300.65 | 15,124,416 | -7.77(-2.52%) |
Oct 29, 2020 | 305.33 | 311.39 | 304.81 | 308.41 | 11,313,499 | +4.56(+1.50%) |
Oct 28, 2020 | 309.34 | 309.34 | 301.94 | 303.86 | 13,822,404 | -9.08(-2.90%) |
Oct 27, 2020 | 303.67 | 315.08 | 301.56 | 312.93 | 13,349,556 | +10.13(+3.35%) |
Oct 26, 2020 | 305.81 | 311.28 | 299.18 | 302.80 | 9,471,761 | -3.01(-0.98%) |
Oct 23, 2020 | 303.19 | 306.21 | 300.03 | 305.81 | 6,315,166 | +3.59(+1.19%) |
Oct 22, 2020 | 307.33 | 307.71 | 300.18 | 302.22 | 8,118,751 | -1.67(-0.55%) |
Oct 21, 2020 | 307.62 | 309.83 | 303.62 | 303.88 | 11,271,381 | -1.82(-0.59%) |
Oct 20, 2020 | 303.52 | 307.66 | 302.99 | 305.70 | 8,920,136 | +4.46(+1.48%) |
Oct 19, 2020 | 305.78 | 309.65 | 299.38 | 301.24 | 14,289,571 | -1.99(-0.66%) |
Oct 16, 2020 | 299.96 | 305.89 | 298.93 | 303.23 | 12,512,369 | +7.75(+2.62%) |
Oct 15, 2020 | 289.90 | 295.88 | 288.73 | 295.49 | 9,831,236 | -1.56(-0.52%) |
Oct 14, 2020 | 304.90 | 305.85 | 296.81 | 297.05 | 15,382,445 | -7.64(-2.51%) |
Oct 13, 2020 | 302.30 | 305.90 | 299.01 | 304.68 | 11,042,961 | +2.41(+0.80%) |
Oct 12, 2020 | 299.92 | 305.53 | 297.28 | 302.28 | 14,972,601 | +6.51(+2.20%) |
Oct 09, 2020 | 294.59 | 298.60 | 293.79 | 295.76 | 11,596,014 | -0.79(-0.27%) |
Oct 08, 2020 | 294.16 | 298.29 | 291.52 | 296.55 | 15,299,141 | +3.99(+1.36%) |
Oct 07, 2020 | 294.04 | 295.54 | 288.99 | 292.57 | 16,886,958 | +4.06(+1.41%) |
Oct 06, 2020 | 283.60 | 292.90 | 283.10 | 288.51 | 16,065,074 | +4.07(+1.43%) |
Oct 05, 2020 | 285.23 | 286.15 | 281.10 | 284.45 | 18,111,996 | +0.10(+0.03%) |
Oct 02, 2020 | 282.82 | 288.11 | 282.71 | 284.35 | 11,637,058 | -1.85(-0.65%) |
Oct 01, 2020 | 291.34 | 291.67 | 284.43 | 286.20 | 16,519,038 | -3.88(-1.34%) |
Sep 30, 2020 | 280.24 | 291.09 | 279.95 | 290.08 | 25,095,382 | +16.82(+6.16%) |
Sep 29, 2020 | 271.78 | 275.60 | 271.25 | 273.26 | 7,780,717 | +0.91(+0.33%) |
Sep 28, 2020 | 271.88 | 275.14 | 270.56 | 272.35 | 8,859,974 | +4.85(+1.81%) |
Sep 25, 2020 | 264.02 | 268.20 | 261.05 | 267.49 | 11,620,640 | +1.34(+0.50%) |
Sep 24, 2020 | 264.38 | 267.65 | 263.78 | 266.15 | 9,685,575 | -3.18(-1.18%) |
Sep 23, 2020 | 271.75 | 274.14 | 267.90 | 269.33 | 7,444,572 | -2.31(-0.85%) |
Sep 22, 2020 | 272.36 | 272.65 | 266.47 | 271.64 | 9,797,930 | +1.45(+0.54%) |
Sep 21, 2020 | 265.53 | 270.58 | 262.87 | 270.19 | 9,190,826 | +1.39(+0.52%) |
Sep 18, 2020 | 272.32 | 273.59 | 266.96 | 268.80 | 11,911,397 | -3.27(-1.20%) |
Sep 17, 2020 | 269.49 | 272.24 | 268.71 | 272.06 | 8,120,891 | -2.39(-0.87%) |
Sep 16, 2020 | 277.30 | 279.85 | 274.31 | 274.45 | 9,716,336 | +0.18(+0.06%) |
Sep 15, 2020 | 274.31 | 275.40 | 271.15 | 274.27 | 8,397,389 | +3.81(+1.41%) |
Sep 14, 2020 | 271.71 | 272.62 | 268.15 | 270.46 | 7,977,524 | +2.46(+0.92%) |
Sep 11, 2020 | 269.01 | 270.89 | 264.56 | 268.01 | 9,539,333 | +4.01(+1.52%) |
Sep 10, 2020 | 271.25 | 273.42 | 263.85 | 264.00 | 10,816,426 | -5.53(-2.05%) |
Sep 09, 2020 | 270.81 | 271.98 | 267.29 | 269.53 | 9,583,710 | +3.09(+1.16%) |
Sep 08, 2020 | 266.65 | 270.34 | 263.05 | 266.44 | 12,893,448 | -11.22(-4.04%) |
Sep 04, 2020 | 275.89 | 280.02 | 263.84 | 277.66 | 16,099,348 | -1.09(-0.39%) |
Sep 03, 2020 | 285.17 | 286.87 | 274.47 | 278.75 | 16,959,680 | -14.06(-4.80%) |
Sep 02, 2020 | 295.03 | 295.03 | 285.95 | 292.81 | 12,802,788 | -1.23(-0.42%) |
Sep 01, 2020 | 285.36 | 294.05 | 285.04 | 294.05 | 13,987,766 | +10.82(+3.82%) |
Aug 31, 2020 | 284.79 | 285.35 | 279.85 | 283.22 | 13,427,768 | -1.94(-0.68%) |
Aug 28, 2020 | 281.31 | 285.66 | 279.81 | 285.17 | 9,819,854 | +4.77(+1.70%) |
Aug 27, 2020 | 286.32 | 286.40 | 278.36 | 280.40 | 14,997,674 | -7.69(-2.67%) |
Aug 26, 2020 | 285.42 | 288.60 | 280.33 | 288.09 | 19,779,696 | +5.88(+2.08%) |
Aug 25, 2020 | 274.37 | 285.29 | 272.38 | 282.21 | 27,892,892 | +9.85(+3.62%) |
Aug 24, 2020 | 269.62 | 273.30 | 268.02 | 272.36 | 22,765,576 | +10.08(+3.85%) |
Aug 21, 2020 | 255.59 | 263.88 | 254.88 | 262.27 | 25,992,980 | +7.73(+3.04%) |
Aug 20, 2020 | 253.48 | 255.45 | 250.81 | 254.55 | 21,731,032 | -2.58(-1.01%) |
Aug 19, 2020 | 257.43 | 257.82 | 253.97 | 257.13 | 14,245,400 | +1.37(+0.54%) |
Aug 18, 2020 | 255.28 | 257.95 | 252.66 | 255.76 | 13,432,421 | +2.21(+0.87%) |
Aug 17, 2020 | 249.64 | 253.97 | 246.77 | 253.55 | 9,884,490 | +2.95(+1.18%) |
Aug 14, 2020 | 252.10 | 252.38 | 248.30 | 250.60 | 7,982,280 | +0.25(+0.10%) |
Aug 13, 2020 | 252.99 | 253.56 | 249.53 | 250.35 | 8,902,936 | -1.45(-0.58%) |
Aug 12, 2020 | 245.94 | 252.68 | 245.38 | 251.81 | 11,265,077 | +6.68(+2.73%) |
Aug 11, 2020 | 247.96 | 249.53 | 244.54 | 245.12 | 10,820,446 | +0.29(+0.12%) |
Aug 10, 2020 | 246.03 | 248.41 | 242.84 | 244.84 | 13,804,812 | -3.92(-1.57%) |
Aug 07, 2020 | 254.00 | 254.34 | 244.29 | 248.76 | 22,832,458 | -13.40(-5.11%) |
Aug 06, 2020 | 259.93 | 262.18 | 255.76 | 262.16 | 10,494,556 | +0.76(+0.29%) |
Aug 05, 2020 | 260.24 | 262.45 | 258.29 | 261.40 | 10,866,978 | +2.67(+1.03%) |
Aug 04, 2020 | 256.63 | 259.08 | 255.39 | 258.72 | 11,135,655 | +4.20(+1.65%) |