Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 308.59 | 311.77 | 288.01 | 292.70 | 2,726,700 | -22.20(-7.05%) |
Oct 29, 2020 | 309.85 | 319.15 | 305.25 | 314.90 | 1,468,691 | +5.21(+1.68%) |
Oct 28, 2020 | 317.36 | 320.00 | 309.66 | 309.69 | 1,248,411 | -12.05(-3.75%) |
Oct 27, 2020 | 321.44 | 327.99 | 318.43 | 321.74 | 1,227,226 | +2.68(+0.84%) |
Oct 26, 2020 | 321.29 | 323.50 | 313.31 | 319.06 | 925,999 | -4.49(-1.39%) |
Oct 23, 2020 | 327.88 | 327.88 | 320.00 | 323.55 | 760,600 | -2.37(-0.73%) |
Oct 22, 2020 | 318.84 | 326.88 | 318.84 | 325.92 | 818,723 | +8.07(+2.54%) |
Oct 21, 2020 | 320.51 | 323.39 | 316.42 | 317.85 | 553,112 | -2.59(-0.81%) |
Oct 20, 2020 | 320.95 | 325.25 | 318.62 | 320.44 | 685,521 | -0.82(-0.26%) |
Oct 19, 2020 | 328.35 | 329.28 | 318.67 | 321.26 | 1,012,383 | -5.05(-1.55%) |
Oct 16, 2020 | 326.20 | 332.73 | 325.57 | 326.31 | 1,556,100 | +2.53(+0.78%) |
Oct 15, 2020 | 327.93 | 330.71 | 320.15 | 323.78 | 1,241,427 | -6.34(-1.92%) |
Oct 14, 2020 | 345.50 | 347.43 | 326.24 | 330.12 | 1,653,552 | -15.02(-4.35%) |
Oct 13, 2020 | 341.87 | 346.50 | 337.53 | 345.14 | 1,731,473 | -7.18(-2.04%) |
Oct 12, 2020 | 341.06 | 356.00 | 339.63 | 352.32 | 1,672,929 | +13.28(+3.92%) |
Oct 09, 2020 | 337.99 | 339.60 | 333.97 | 339.04 | 1,420,400 | +5.26(+1.58%) |
Oct 08, 2020 | 327.78 | 334.00 | 322.64 | 333.78 | 1,363,161 | +9.44(+2.91%) |
Oct 07, 2020 | 319.32 | 325.32 | 314.55 | 324.34 | 1,156,673 | +7.06(+2.23%) |
Oct 06, 2020 | 317.79 | 323.93 | 315.10 | 317.28 | 1,327,071 | +1.11(+0.35%) |
Oct 05, 2020 | 310.74 | 320.62 | 310.08 | 316.17 | 1,430,990 | +7.74(+2.51%) |
Oct 02, 2020 | 306.15 | 311.78 | 305.00 | 308.43 | 1,555,700 | -1.18(-0.38%) |
Oct 01, 2020 | 312.77 | 313.14 | 306.15 | 309.61 | 1,783,591 | +0.53(+0.17%) |
Sep 30, 2020 | 305.18 | 310.61 | 303.61 | 309.08 | 1,575,397 | +3.58(+1.17%) |
Sep 29, 2020 | 304.60 | 309.70 | 302.37 | 305.50 | 1,611,149 | +0.04(+0.01%) |
Sep 28, 2020 | 307.25 | 307.61 | 297.67 | 305.46 | 1,907,233 | +5.57(+1.86%) |
Sep 25, 2020 | 284.43 | 302.23 | 279.88 | 299.89 | 4,336,900 | +13.58(+4.74%) |
Sep 24, 2020 | 273.69 | 287.48 | 267.10 | 286.31 | 2,544,084 | +13.31(+4.88%) |
Sep 23, 2020 | 274.70 | 278.16 | 271.14 | 273.00 | 2,173,221 | +4.49(+1.67%) |
Sep 22, 2020 | 268.81 | 275.26 | 261.24 | 268.51 | 4,232,681 | -1.62(-0.60%) |
Sep 21, 2020 | 266.87 | 283.24 | 260.42 | 270.13 | 7,343,142 | -25.37(-8.59%) |
Sep 18, 2020 | 298.36 | 300.92 | 290.83 | 295.50 | 4,340,200 | -2.52(-0.85%) |
Sep 17, 2020 | 315.91 | 316.81 | 293.49 | 298.02 | 5,365,247 | -24.45(-7.58%) |
Sep 16, 2020 | 355.19 | 376.67 | 320.24 | 322.47 | 3,410,242 | -29.72(-8.44%) |
Sep 15, 2020 | 355.22 | 358.37 | 351.35 | 352.19 | 773,654 | -1.46(-0.41%) |
Sep 14, 2020 | 354.69 | 358.96 | 352.16 | 353.65 | 751,836 | +3.72(+1.06%) |
Sep 11, 2020 | 349.11 | 350.86 | 345.02 | 349.93 | 683,900 | +3.82(+1.10%) |
Sep 10, 2020 | 346.83 | 353.68 | 343.56 | 346.11 | 598,123 | -0.89(-0.26%) |
Sep 09, 2020 | 342.96 | 351.60 | 341.00 | 347.00 | 684,319 | +6.05(+1.77%) |
Sep 08, 2020 | 336.00 | 346.16 | 333.71 | 340.95 | 1,095,438 | -1.44(-0.42%) |
Sep 04, 2020 | 346.06 | 346.06 | 332.64 | 342.39 | 845,200 | -4.13(-1.19%) |
Sep 03, 2020 | 366.74 | 366.74 | 342.61 | 346.52 | 957,358 | -18.01(-4.94%) |
Sep 02, 2020 | 349.45 | 368.30 | 347.99 | 364.53 | 1,126,219 | +16.69(+4.80%) |
Sep 01, 2020 | 355.35 | 356.67 | 346.91 | 347.84 | 962,422 | -9.38(-2.63%) |
Aug 31, 2020 | 352.18 | 359.35 | 351.01 | 357.22 | 802,624 | +3.22(+0.91%) |
Aug 28, 2020 | 351.58 | 354.28 | 350.59 | 354.00 | 507,900 | +2.89(+0.82%) |
Aug 27, 2020 | 353.13 | 353.13 | 345.10 | 351.11 | 855,228 | -2.45(-0.69%) |
Aug 26, 2020 | 351.27 | 355.22 | 348.21 | 353.56 | 599,822 | +3.56(+1.02%) |
Aug 25, 2020 | 349.83 | 352.68 | 348.56 | 350.00 | 454,471 | +1.13(+0.32%) |
Aug 24, 2020 | 355.00 | 355.15 | 344.39 | 348.87 | 591,238 | -4.20(-1.19%) |
Aug 21, 2020 | 353.69 | 354.31 | 348.42 | 353.07 | 588,700 | -1.53(-0.43%) |
Aug 20, 2020 | 351.01 | 355.23 | 346.98 | 354.60 | 660,228 | +1.25(+0.35%) |
Aug 19, 2020 | 358.42 | 358.42 | 351.77 | 353.35 | 614,639 | -2.72(-0.76%) |
Aug 18, 2020 | 354.03 | 358.61 | 349.71 | 356.07 | 758,385 | +1.94(+0.55%) |
Aug 17, 2020 | 351.63 | 357.22 | 349.82 | 354.13 | 767,415 | +6.57(+1.89%) |
Aug 14, 2020 | 354.29 | 354.87 | 344.00 | 347.56 | 693,400 | -5.97(-1.69%) |
Aug 13, 2020 | 346.06 | 357.10 | 344.15 | 353.53 | 991,475 | +9.39(+2.73%) |
Aug 12, 2020 | 342.48 | 346.13 | 339.29 | 344.14 | 1,124,622 | +2.93(+0.86%) |
Aug 11, 2020 | 354.39 | 354.39 | 339.90 | 341.21 | 1,117,832 | -12.14(-3.44%) |
Aug 10, 2020 | 357.01 | 357.99 | 352.10 | 353.35 | 951,215 | -2.31(-0.65%) |
Aug 07, 2020 | 343.00 | 360.69 | 343.00 | 355.66 | 4,266,300 | -43.67(-10.94%) |
Aug 06, 2020 | 400.74 | 403.66 | 393.13 | 399.33 | 851,899 | -1.41(-0.35%) |
Aug 05, 2020 | 397.40 | 404.20 | 395.11 | 400.74 | 526,774 | +7.06(+1.79%) |
Aug 04, 2020 | 397.73 | 399.31 | 391.02 | 393.68 | 569,743 | -4.18(-1.05%) |