Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 316.17 | 318.95 | 311.67 | 315.71 | 1,452,948 | -2.08(-0.66%) |
Oct 29, 2020 | 315.59 | 321.21 | 314.05 | 317.79 | 1,716,151 | +1.42(+0.45%) |
Oct 28, 2020 | 321.78 | 324.61 | 316.00 | 316.37 | 1,863,236 | -10.43(-3.19%) |
Oct 27, 2020 | 330.92 | 331.80 | 325.33 | 326.80 | 1,083,772 | -5.52(-1.66%) |
Oct 26, 2020 | 333.11 | 333.51 | 326.86 | 332.31 | 1,538,498 | -5.21(-1.54%) |
Oct 23, 2020 | 334.83 | 339.20 | 332.73 | 337.53 | 1,307,332 | +4.84(+1.46%) |
Oct 22, 2020 | 331.37 | 334.62 | 329.25 | 332.69 | 1,392,132 | +1.64(+0.50%) |
Oct 21, 2020 | 335.62 | 338.13 | 329.12 | 331.04 | 2,141,255 | -4.57(-1.36%) |
Oct 20, 2020 | 344.98 | 347.86 | 335.25 | 335.62 | 1,976,188 | -10.37(-3.00%) |
Oct 19, 2020 | 349.17 | 351.30 | 344.15 | 345.99 | 1,308,043 | -2.52(-0.72%) |
Oct 16, 2020 | 350.30 | 351.46 | 348.13 | 348.50 | 1,055,913 | +0.34(+0.10%) |
Oct 15, 2020 | 349.25 | 350.64 | 345.54 | 348.16 | 878,376 | -4.15(-1.18%) |
Oct 14, 2020 | 349.08 | 356.58 | 349.08 | 352.31 | 1,209,141 | +1.60(+0.46%) |
Oct 13, 2020 | 348.18 | 352.16 | 347.26 | 350.71 | 1,079,479 | +0.03(+0.01%) |
Oct 12, 2020 | 348.05 | 352.12 | 345.58 | 350.68 | 894,834 | +2.70(+0.77%) |
Oct 09, 2020 | 350.22 | 351.75 | 347.41 | 347.99 | 748,599 | -2.40(-0.68%) |
Oct 08, 2020 | 346.16 | 350.93 | 344.70 | 350.38 | 770,826 | +5.09(+1.48%) |
Oct 07, 2020 | 341.38 | 346.10 | 341.34 | 345.29 | 916,853 | +5.84(+1.72%) |
Oct 06, 2020 | 348.08 | 348.15 | 339.05 | 339.45 | 1,058,972 | -6.76(-1.95%) |
Oct 05, 2020 | 345.56 | 347.95 | 341.61 | 346.21 | 915,217 | +3.05(+0.89%) |
Oct 02, 2020 | 339.03 | 345.77 | 337.48 | 343.16 | 1,349,808 | -0.28(-0.08%) |
Oct 01, 2020 | 346.25 | 351.66 | 341.74 | 343.44 | 1,223,846 | -2.15(-0.62%) |
Sep 30, 2020 | 351.18 | 351.44 | 343.10 | 345.60 | 1,561,073 | -4.92(-1.40%) |
Sep 29, 2020 | 351.31 | 354.50 | 349.41 | 350.52 | 1,234,522 | -1.60(-0.45%) |
Sep 28, 2020 | 351.66 | 357.62 | 351.34 | 352.12 | 1,086,915 | +3.44(+0.99%) |
Sep 25, 2020 | 340.34 | 350.21 | 339.44 | 348.68 | 1,525,257 | +7.16(+2.10%) |
Sep 24, 2020 | 345.57 | 346.69 | 338.22 | 341.52 | 1,436,373 | -4.04(-1.17%) |
Sep 23, 2020 | 350.96 | 355.65 | 344.43 | 345.56 | 1,355,982 | -4.67(-1.33%) |
Sep 22, 2020 | 344.33 | 353.89 | 343.85 | 350.23 | 1,426,617 | +7.94(+2.32%) |
Sep 21, 2020 | 350.30 | 351.54 | 340.14 | 342.29 | 1,605,229 | -14.00(-3.93%) |
Sep 18, 2020 | 355.40 | 359.77 | 355.40 | 356.29 | 2,924,307 | -0.72(-0.20%) |
Sep 17, 2020 | 353.46 | 359.37 | 351.24 | 357.01 | 1,064,118 | +0.32(+0.09%) |
Sep 16, 2020 | 352.66 | 360.31 | 352.50 | 356.69 | 1,166,981 | +2.73(+0.77%) |
Sep 15, 2020 | 356.75 | 357.07 | 348.85 | 353.96 | 1,060,118 | -1.08(-0.30%) |
Sep 14, 2020 | 354.69 | 357.67 | 353.12 | 355.04 | 1,099,109 | +3.88(+1.10%) |
Sep 11, 2020 | 343.96 | 352.11 | 343.32 | 351.16 | 1,035,729 | +9.32(+2.73%) |
Sep 10, 2020 | 348.07 | 350.33 | 341.13 | 341.84 | 794,426 | -5.53(-1.59%) |
Sep 09, 2020 | 345.06 | 351.13 | 343.55 | 347.37 | 1,351,131 | +4.52(+1.32%) |
Sep 08, 2020 | 346.24 | 347.40 | 341.16 | 342.85 | 1,186,903 | -4.32(-1.24%) |
Sep 04, 2020 | 350.31 | 353.05 | 342.26 | 347.17 | 1,035,507 | -1.14(-0.33%) |
Sep 03, 2020 | 360.22 | 362.37 | 345.69 | 348.31 | 1,664,125 | -10.62(-2.96%) |
Sep 02, 2020 | 347.28 | 359.68 | 346.35 | 358.93 | 1,347,145 | +10.15(+2.91%) |
Sep 01, 2020 | 349.69 | 350.92 | 347.15 | 348.78 | 1,007,994 | -3.11(-0.88%) |
Aug 31, 2020 | 353.61 | 356.17 | 350.28 | 351.89 | 1,143,042 | -2.64(-0.75%) |
Aug 28, 2020 | 354.46 | 354.90 | 351.07 | 354.53 | 812,529 | +0.51(+0.14%) |
Aug 27, 2020 | 355.65 | 358.56 | 353.90 | 354.02 | 781,499 | -0.38(-0.11%) |
Aug 26, 2020 | 352.21 | 356.39 | 350.02 | 354.40 | 1,013,956 | +0.54(+0.15%) |
Aug 25, 2020 | 354.65 | 360.61 | 351.67 | 353.86 | 1,101,741 | -0.18(-0.05%) |
Aug 24, 2020 | 350.27 | 354.51 | 349.43 | 354.04 | 1,122,652 | +4.90(+1.40%) |
Aug 21, 2020 | 347.47 | 350.23 | 346.71 | 349.14 | 1,111,565 | +1.51(+0.44%) |
Aug 20, 2020 | 347.98 | 348.81 | 343.77 | 347.62 | 1,342,948 | -1.94(-0.56%) |
Aug 19, 2020 | 349.60 | 351.29 | 348.48 | 349.57 | 800,593 | -0.19(-0.05%) |
Aug 18, 2020 | 348.78 | 351.24 | 348.04 | 349.76 | 899,476 | +1.16(+0.33%) |
Aug 17, 2020 | 353.09 | 354.18 | 347.49 | 348.59 | 964,254 | -2.20(-0.63%) |
Aug 14, 2020 | 348.30 | 353.29 | 347.75 | 350.80 | 723,711 | +1.95(+0.56%) |
Aug 13, 2020 | 349.84 | 353.15 | 346.83 | 348.84 | 1,175,585 | -2.87(-0.82%) |
Aug 12, 2020 | 353.13 | 355.37 | 350.68 | 351.71 | 980,592 | +0.43(+0.12%) |
Aug 11, 2020 | 350.88 | 358.03 | 350.71 | 351.28 | 1,464,808 | +2.42(+0.69%) |
Aug 10, 2020 | 345.96 | 350.52 | 345.90 | 348.86 | 955,129 | +3.26(+0.94%) |
Aug 07, 2020 | 340.57 | 346.53 | 339.45 | 345.60 | 1,031,897 | +5.27(+1.55%) |
Aug 06, 2020 | 342.16 | 343.42 | 338.85 | 340.33 | 779,244 | -3.37(-0.98%) |
Aug 05, 2020 | 340.56 | 344.93 | 339.01 | 343.70 | 1,136,517 | +4.94(+1.46%) |
Aug 04, 2020 | 339.74 | 341.32 | 337.24 | 338.76 | 1,004,918 | +0.80(+0.24%) |