Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 313.08 | 319.19 | 308.80 | 312.37 | 1,512,964 | -2.91(-0.92%) |
Oct 29, 2020 | 316.90 | 318.84 | 309.25 | 315.28 | 905,544 | -0.93(-0.29%) |
Oct 28, 2020 | 314.58 | 318.99 | 311.78 | 316.21 | 1,555,518 | -4.02(-1.25%) |
Oct 27, 2020 | 319.41 | 325.24 | 318.29 | 320.23 | 1,531,901 | -2.61(-0.81%) |
Oct 26, 2020 | 322.47 | 325.53 | 319.79 | 322.84 | 923,101 | -3.76(-1.15%) |
Oct 23, 2020 | 328.12 | 328.78 | 324.37 | 326.60 | 711,333 | +0.17(+0.05%) |
Oct 22, 2020 | 326.74 | 328.91 | 323.58 | 326.43 | 1,035,145 | -0.64(-0.20%) |
Oct 21, 2020 | 331.52 | 333.65 | 326.44 | 327.06 | 713,971 | -2.17(-0.66%) |
Oct 20, 2020 | 329.41 | 332.82 | 328.41 | 329.23 | 1,066,775 | -0.97(-0.29%) |
Oct 19, 2020 | 338.04 | 340.93 | 329.49 | 330.20 | 755,871 | -6.80(-2.02%) |
Oct 16, 2020 | 336.83 | 340.68 | 335.56 | 336.99 | 1,146,398 | +0.70(+0.21%) |
Oct 15, 2020 | 336.65 | 340.26 | 334.20 | 336.30 | 994,915 | -3.93(-1.16%) |
Oct 14, 2020 | 345.52 | 345.88 | 339.09 | 340.23 | 838,940 | -2.41(-0.70%) |
Oct 13, 2020 | 348.53 | 348.53 | 341.13 | 342.64 | 1,202,530 | -5.89(-1.69%) |
Oct 12, 2020 | 350.03 | 352.40 | 346.68 | 348.53 | 710,009 | +3.22(+0.93%) |
Oct 09, 2020 | 347.46 | 348.16 | 344.63 | 345.31 | 839,135 | -0.43(-0.12%) |
Oct 08, 2020 | 344.25 | 349.20 | 343.68 | 345.73 | 566,001 | +2.23(+0.65%) |
Oct 07, 2020 | 344.50 | 347.31 | 340.58 | 343.51 | 726,384 | +0.57(+0.17%) |
Oct 06, 2020 | 355.44 | 355.44 | 342.69 | 342.94 | 802,064 | -10.32(-2.92%) |
Oct 05, 2020 | 353.96 | 354.23 | 350.36 | 353.25 | 534,428 | +1.93(+0.55%) |
Oct 02, 2020 | 348.32 | 353.77 | 345.61 | 351.33 | 743,361 | -0.73(-0.21%) |
Oct 01, 2020 | 353.18 | 356.33 | 349.69 | 352.06 | 671,841 | +3.03(+0.87%) |
Sep 30, 2020 | 345.54 | 352.04 | 344.20 | 349.02 | 1,045,537 | +3.50(+1.01%) |
Sep 29, 2020 | 344.51 | 348.75 | 343.17 | 345.52 | 600,131 | +1.38(+0.40%) |
Sep 28, 2020 | 345.74 | 348.13 | 343.72 | 344.14 | 766,079 | +2.61(+0.77%) |
Sep 25, 2020 | 334.03 | 343.48 | 333.46 | 341.52 | 597,995 | +6.76(+2.02%) |
Sep 24, 2020 | 332.85 | 337.21 | 331.11 | 334.77 | 665,759 | +2.72(+0.82%) |
Sep 23, 2020 | 339.27 | 340.86 | 331.69 | 332.05 | 648,926 | -6.88(-2.03%) |
Sep 22, 2020 | 340.05 | 342.07 | 333.51 | 338.93 | 772,982 | -0.70(-0.21%) |
Sep 21, 2020 | 334.78 | 339.94 | 331.11 | 339.63 | 1,167,304 | -0.12(-0.03%) |
Sep 18, 2020 | 340.83 | 343.38 | 337.56 | 339.74 | 1,025,621 | -0.70(-0.20%) |
Sep 17, 2020 | 341.34 | 346.70 | 337.85 | 340.44 | 809,653 | -5.62(-1.62%) |
Sep 16, 2020 | 344.45 | 348.48 | 344.23 | 346.06 | 937,216 | +0.33(+0.10%) |
Sep 15, 2020 | 345.95 | 348.96 | 343.25 | 345.73 | 805,172 | +3.98(+1.16%) |
Sep 14, 2020 | 341.20 | 345.36 | 340.70 | 341.76 | 649,327 | +4.16(+1.23%) |
Sep 11, 2020 | 336.17 | 339.95 | 334.60 | 337.59 | 704,410 | +4.17(+1.25%) |
Sep 10, 2020 | 340.30 | 343.30 | 331.54 | 333.42 | 702,147 | -7.06(-2.07%) |
Sep 09, 2020 | 334.89 | 344.92 | 333.81 | 340.49 | 870,886 | +10.76(+3.26%) |
Sep 08, 2020 | 328.76 | 333.84 | 324.30 | 329.73 | 1,089,946 | -4.38(-1.31%) |
Sep 04, 2020 | 342.31 | 345.08 | 326.94 | 334.10 | 1,317,180 | -8.24(-2.41%) |
Sep 03, 2020 | 364.32 | 364.59 | 340.46 | 342.34 | 1,396,983 | -23.93(-6.53%) |
Sep 02, 2020 | 358.26 | 367.68 | 357.86 | 366.26 | 790,232 | +9.70(+2.72%) |
Sep 01, 2020 | 354.46 | 357.90 | 353.13 | 356.56 | 583,623 | +1.91(+0.54%) |
Aug 31, 2020 | 357.27 | 357.42 | 352.58 | 354.66 | 801,021 | -0.40(-0.11%) |
Aug 28, 2020 | 353.89 | 355.29 | 351.59 | 355.06 | 526,810 | +2.76(+0.78%) |
Aug 27, 2020 | 353.99 | 355.74 | 348.33 | 352.30 | 620,529 | -0.42(-0.12%) |
Aug 26, 2020 | 346.51 | 355.62 | 345.69 | 352.71 | 699,316 | +5.72(+1.65%) |
Aug 25, 2020 | 349.57 | 349.69 | 345.69 | 346.99 | 545,767 | -0.80(-0.23%) |
Aug 24, 2020 | 351.74 | 352.63 | 346.11 | 347.80 | 609,185 | -1.94(-0.56%) |
Aug 21, 2020 | 349.52 | 351.05 | 346.20 | 349.74 | 747,748 | +0.76(+0.22%) |
Aug 20, 2020 | 343.08 | 349.23 | 342.98 | 348.98 | 761,266 | +3.00(+0.87%) |
Aug 19, 2020 | 349.52 | 350.79 | 345.62 | 345.97 | 1,054,735 | -1.94(-0.56%) |
Aug 18, 2020 | 345.04 | 350.00 | 344.42 | 347.91 | 580,990 | +2.88(+0.83%) |
Aug 17, 2020 | 341.29 | 347.65 | 341.29 | 345.03 | 640,511 | +4.71(+1.38%) |
Aug 14, 2020 | 342.46 | 345.62 | 338.96 | 340.33 | 549,425 | -3.73(-1.08%) |
Aug 13, 2020 | 335.61 | 344.39 | 335.61 | 344.06 | 748,410 | +6.71(+1.99%) |
Aug 12, 2020 | 335.66 | 341.03 | 335.27 | 337.35 | 540,654 | +5.29(+1.59%) |
Aug 11, 2020 | 333.24 | 337.86 | 330.14 | 332.06 | 771,278 | -0.35(-0.10%) |
Aug 10, 2020 | 333.30 | 333.60 | 328.94 | 332.41 | 571,990 | -3.09(-0.92%) |
Aug 07, 2020 | 338.13 | 339.57 | 330.08 | 335.50 | 856,950 | -5.12(-1.50%) |
Aug 06, 2020 | 335.37 | 340.77 | 334.61 | 340.62 | 645,182 | +5.00(+1.49%) |
Aug 05, 2020 | 335.26 | 338.09 | 333.93 | 335.61 | 737,924 | +1.56(+0.47%) |
Aug 04, 2020 | 336.69 | 339.00 | 330.53 | 334.05 | 1,155,517 | -4.74(-1.40%) |