Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 304.52 | 306.58 | 298.29 | 300.92 | 603,128 | -5.14(-1.68%) |
Oct 29, 2020 | 300.82 | 309.68 | 298.19 | 306.06 | 406,723 | +4.19(+1.39%) |
Oct 28, 2020 | 300.98 | 307.44 | 300.98 | 301.87 | 554,958 | -8.10(-2.61%) |
Oct 27, 2020 | 316.33 | 317.62 | 309.02 | 309.97 | 566,329 | -4.71(-1.50%) |
Oct 26, 2020 | 319.62 | 320.47 | 310.61 | 314.68 | 345,875 | -8.74(-2.70%) |
Oct 23, 2020 | 324.85 | 325.23 | 319.49 | 323.42 | 311,807 | -0.41(-0.13%) |
Oct 22, 2020 | 325.55 | 326.85 | 320.05 | 323.84 | 352,603 | -0.18(-0.06%) |
Oct 21, 2020 | 326.93 | 330.13 | 323.83 | 324.02 | 467,530 | -4.75(-1.45%) |
Oct 20, 2020 | 328.53 | 333.38 | 328.17 | 328.77 | 337,136 | +2.24(+0.69%) |
Oct 19, 2020 | 332.99 | 334.89 | 325.28 | 326.53 | 344,384 | -6.77(-2.03%) |
Oct 16, 2020 | 334.84 | 338.15 | 333.12 | 333.31 | 351,946 | +0.02(+0.01%) |
Oct 15, 2020 | 331.73 | 334.93 | 328.70 | 333.29 | 351,087 | -2.69(-0.80%) |
Oct 14, 2020 | 339.73 | 343.15 | 334.91 | 335.98 | 451,435 | -1.43(-0.42%) |
Oct 13, 2020 | 333.25 | 338.34 | 331.65 | 337.40 | 444,995 | +3.52(+1.05%) |
Oct 12, 2020 | 324.28 | 336.09 | 324.28 | 333.88 | 614,651 | +9.06(+2.79%) |
Oct 09, 2020 | 324.87 | 327.76 | 322.52 | 324.82 | 370,448 | +1.48(+0.46%) |
Oct 08, 2020 | 324.23 | 325.52 | 321.56 | 323.34 | 369,685 | +2.18(+0.68%) |
Oct 07, 2020 | 321.25 | 322.97 | 319.18 | 321.16 | 323,383 | +4.76(+1.51%) |
Oct 06, 2020 | 321.84 | 324.67 | 310.15 | 316.39 | 596,617 | -5.43(-1.69%) |
Oct 05, 2020 | 323.62 | 325.05 | 320.42 | 321.83 | 338,877 | +1.29(+0.40%) |
Oct 02, 2020 | 319.74 | 325.22 | 319.28 | 320.54 | 479,680 | -6.58(-2.01%) |
Oct 01, 2020 | 326.57 | 329.24 | 318.58 | 327.12 | 533,946 | +8.71(+2.73%) |
Sep 30, 2020 | 320.26 | 322.54 | 316.09 | 318.41 | 549,322 | +2.44(+0.77%) |
Sep 29, 2020 | 313.55 | 320.64 | 313.55 | 315.97 | 341,562 | -5.47(-1.70%) |
Sep 28, 2020 | 315.70 | 322.74 | 315.70 | 321.44 | 571,413 | +8.45(+2.70%) |
Sep 25, 2020 | 302.21 | 314.24 | 301.14 | 313.00 | 445,081 | +8.16(+2.68%) |
Sep 24, 2020 | 307.96 | 308.05 | 301.42 | 304.84 | 613,820 | +1.85(+0.61%) |
Sep 23, 2020 | 325.22 | 325.22 | 299.76 | 302.99 | 862,432 | -6.98(-2.25%) |
Sep 22, 2020 | 303.64 | 312.56 | 303.16 | 309.97 | 627,729 | +7.10(+2.34%) |
Sep 21, 2020 | 299.95 | 303.11 | 294.32 | 302.88 | 520,997 | -1.61(-0.53%) |
Sep 18, 2020 | 317.65 | 318.44 | 303.43 | 304.48 | 1,268,869 | -6.45(-2.07%) |
Sep 17, 2020 | 303.89 | 313.24 | 303.28 | 310.93 | 568,011 | -1.15(-0.37%) |
Sep 16, 2020 | 316.84 | 316.84 | 311.63 | 312.08 | 406,468 | -1.88(-0.60%) |
Sep 15, 2020 | 314.84 | 317.05 | 313.02 | 313.95 | 385,040 | +0.34(+0.11%) |
Sep 14, 2020 | 310.29 | 314.66 | 309.75 | 313.61 | 348,625 | +6.56(+2.14%) |
Sep 11, 2020 | 304.40 | 309.80 | 303.45 | 307.05 | 321,738 | +3.32(+1.09%) |
Sep 10, 2020 | 311.72 | 311.81 | 301.19 | 303.73 | 485,096 | -8.08(-2.59%) |
Sep 09, 2020 | 307.86 | 313.85 | 305.32 | 311.81 | 513,121 | +6.84(+2.24%) |
Sep 08, 2020 | 314.63 | 314.63 | 304.12 | 304.97 | 670,402 | -11.80(-3.72%) |
Sep 04, 2020 | 317.88 | 319.62 | 311.37 | 316.77 | 631,560 | +0.39(+0.12%) |
Sep 03, 2020 | 329.32 | 330.02 | 312.65 | 316.37 | 558,104 | -11.17(-3.41%) |
Sep 02, 2020 | 322.93 | 328.50 | 320.61 | 327.55 | 339,019 | +6.76(+2.11%) |
Sep 01, 2020 | 318.01 | 322.31 | 315.75 | 320.78 | 344,626 | +1.98(+0.62%) |
Aug 31, 2020 | 318.81 | 320.21 | 316.48 | 318.80 | 375,540 | -0.61(-0.19%) |
Aug 28, 2020 | 314.46 | 320.11 | 314.46 | 319.42 | 361,249 | +4.88(+1.55%) |
Aug 27, 2020 | 313.68 | 317.49 | 312.80 | 314.54 | 282,226 | +2.71(+0.87%) |
Aug 26, 2020 | 309.96 | 313.48 | 308.20 | 311.83 | 249,395 | +1.17(+0.38%) |
Aug 25, 2020 | 313.38 | 313.56 | 309.48 | 310.66 | 306,588 | -0.60(-0.19%) |
Aug 24, 2020 | 309.80 | 311.75 | 308.07 | 311.26 | 266,229 | +4.75(+1.55%) |
Aug 21, 2020 | 305.09 | 307.07 | 302.80 | 306.51 | 418,426 | +0.34(+0.11%) |
Aug 20, 2020 | 301.65 | 307.87 | 301.65 | 306.17 | 230,661 | +1.46(+0.48%) |
Aug 19, 2020 | 306.94 | 307.09 | 303.52 | 304.70 | 214,366 | -0.26(-0.08%) |
Aug 18, 2020 | 307.10 | 308.19 | 304.47 | 304.96 | 280,874 | -2.12(-0.69%) |
Aug 17, 2020 | 304.66 | 307.55 | 304.08 | 307.08 | 376,520 | +4.35(+1.44%) |
Aug 14, 2020 | 303.05 | 307.37 | 301.32 | 302.73 | 395,117 | -2.43(-0.80%) |
Aug 13, 2020 | 303.95 | 307.31 | 303.70 | 305.16 | 265,246 | -0.87(-0.28%) |
Aug 12, 2020 | 305.38 | 310.31 | 305.38 | 306.03 | 359,832 | +1.49(+0.49%) |
Aug 11, 2020 | 306.47 | 310.34 | 302.87 | 304.54 | 698,843 | +1.85(+0.61%) |
Aug 10, 2020 | 297.00 | 302.81 | 296.20 | 302.69 | 566,770 | +6.11(+2.06%) |
Aug 07, 2020 | 289.56 | 296.93 | 287.00 | 296.58 | 461,597 | +6.68(+2.30%) |
Aug 06, 2020 | 286.75 | 290.36 | 285.11 | 289.90 | 374,514 | +2.93(+1.02%) |
Aug 05, 2020 | 291.51 | 292.73 | 284.59 | 286.98 | 428,430 | -1.60(-0.55%) |
Aug 04, 2020 | 285.69 | 290.83 | 284.18 | 288.57 | 625,578 | +2.77(+0.97%) |