Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 273.50 | 276.37 | 268.10 | 272.51 | 1,305,031 | -2.42(-0.88%) |
Oct 29, 2020 | 275.07 | 279.91 | 273.86 | 274.93 | 1,340,626 | -1.19(-0.43%) |
Oct 28, 2020 | 281.69 | 286.08 | 276.01 | 276.12 | 1,298,995 | -7.95(-2.80%) |
Oct 27, 2020 | 290.24 | 290.56 | 284.03 | 284.08 | 1,150,444 | -7.26(-2.49%) |
Oct 26, 2020 | 287.16 | 293.70 | 283.68 | 291.34 | 1,396,095 | +1.32(+0.46%) |
Oct 23, 2020 | 286.94 | 291.07 | 285.85 | 290.01 | 1,184,004 | +5.12(+1.80%) |
Oct 22, 2020 | 290.79 | 295.89 | 284.90 | 284.90 | 1,476,012 | -5.06(-1.74%) |
Oct 21, 2020 | 289.64 | 291.34 | 287.64 | 289.95 | 882,575 | -0.64(-0.22%) |
Oct 20, 2020 | 295.00 | 295.03 | 289.87 | 290.60 | 836,043 | -2.14(-0.73%) |
Oct 19, 2020 | 297.17 | 299.85 | 292.26 | 292.74 | 824,533 | -4.62(-1.55%) |
Oct 16, 2020 | 297.10 | 300.63 | 296.72 | 297.36 | 1,482,106 | +1.34(+0.45%) |
Oct 15, 2020 | 294.81 | 297.37 | 293.59 | 296.02 | 908,243 | -0.07(-0.02%) |
Oct 14, 2020 | 292.83 | 298.63 | 292.81 | 296.09 | 1,190,977 | +2.15(+0.73%) |
Oct 13, 2020 | 296.28 | 299.41 | 293.24 | 293.93 | 676,819 | -3.75(-1.26%) |
Oct 12, 2020 | 295.74 | 299.77 | 294.52 | 297.68 | 887,556 | +1.23(+0.42%) |
Oct 09, 2020 | 300.89 | 303.21 | 294.90 | 296.45 | 1,287,483 | -4.14(-1.38%) |
Oct 08, 2020 | 295.46 | 300.72 | 295.46 | 300.59 | 634,775 | +5.44(+1.84%) |
Oct 07, 2020 | 291.86 | 296.73 | 291.86 | 295.15 | 1,084,238 | +4.63(+1.59%) |
Oct 06, 2020 | 301.20 | 301.20 | 290.44 | 290.52 | 1,221,931 | -3.02(-1.03%) |
Oct 05, 2020 | 296.99 | 298.29 | 292.71 | 293.54 | 937,733 | -1.66(-0.56%) |
Oct 02, 2020 | 290.65 | 296.32 | 288.78 | 295.20 | 1,468,599 | +2.01(+0.69%) |
Oct 01, 2020 | 298.40 | 301.88 | 290.89 | 293.19 | 1,795,052 | -3.46(-1.17%) |
Sep 30, 2020 | 306.72 | 307.22 | 293.60 | 296.65 | 1,258,854 | -9.21(-3.01%) |
Sep 29, 2020 | 309.15 | 310.69 | 305.06 | 305.86 | 513,907 | -3.99(-1.29%) |
Sep 28, 2020 | 310.80 | 313.64 | 309.09 | 309.84 | 603,038 | +1.43(+0.46%) |
Sep 25, 2020 | 304.77 | 309.89 | 303.65 | 308.41 | 687,239 | +3.08(+1.01%) |
Sep 24, 2020 | 307.92 | 309.07 | 301.99 | 305.33 | 611,788 | -3.14(-1.02%) |
Sep 23, 2020 | 314.48 | 317.19 | 307.03 | 308.47 | 840,996 | -4.46(-1.42%) |
Sep 22, 2020 | 307.77 | 313.55 | 307.39 | 312.93 | 693,339 | +6.50(+2.12%) |
Sep 21, 2020 | 317.75 | 318.34 | 305.04 | 306.43 | 760,465 | -14.68(-4.57%) |
Sep 18, 2020 | 320.79 | 325.24 | 320.79 | 321.11 | 733,714 | -2.20(-0.68%) |
Sep 17, 2020 | 320.76 | 324.84 | 317.89 | 323.31 | 384,222 | +0.35(+0.11%) |
Sep 16, 2020 | 317.11 | 326.18 | 315.69 | 322.96 | 797,863 | +5.12(+1.61%) |
Sep 15, 2020 | 317.39 | 319.65 | 314.74 | 317.83 | 556,742 | -0.40(-0.13%) |
Sep 14, 2020 | 320.40 | 321.26 | 317.49 | 318.24 | 587,964 | -0.40(-0.13%) |
Sep 11, 2020 | 313.17 | 319.86 | 311.89 | 318.64 | 520,374 | +8.33(+2.68%) |
Sep 10, 2020 | 319.48 | 320.67 | 309.74 | 310.31 | 593,807 | -8.83(-2.77%) |
Sep 09, 2020 | 322.22 | 322.29 | 316.56 | 319.14 | 647,421 | +4.56(+1.45%) |
Sep 08, 2020 | 319.59 | 319.59 | 314.25 | 314.58 | 703,395 | -4.20(-1.32%) |
Sep 04, 2020 | 323.45 | 326.33 | 317.19 | 318.78 | 621,408 | -3.01(-0.94%) |
Sep 03, 2020 | 329.71 | 331.09 | 319.62 | 321.79 | 842,133 | -5.76(-1.76%) |
Sep 02, 2020 | 318.59 | 329.33 | 317.83 | 327.56 | 702,595 | +7.50(+2.34%) |
Sep 01, 2020 | 319.85 | 322.39 | 316.98 | 320.05 | 573,004 | -2.10(-0.65%) |
Aug 31, 2020 | 322.70 | 323.89 | 321.17 | 322.15 | 593,399 | -2.01(-0.62%) |
Aug 28, 2020 | 327.01 | 327.74 | 321.83 | 324.16 | 546,111 | -2.62(-0.80%) |
Aug 27, 2020 | 321.61 | 327.01 | 320.30 | 326.79 | 714,714 | +7.10(+2.22%) |
Aug 26, 2020 | 319.77 | 321.06 | 316.51 | 319.69 | 648,505 | -1.49(-0.46%) |
Aug 25, 2020 | 323.05 | 323.12 | 319.73 | 321.18 | 485,497 | -1.33(-0.41%) |
Aug 24, 2020 | 317.15 | 322.59 | 316.88 | 322.51 | 445,058 | +6.14(+1.94%) |
Aug 21, 2020 | 315.84 | 317.55 | 315.04 | 316.36 | 470,643 | +1.11(+0.35%) |
Aug 20, 2020 | 316.10 | 316.91 | 314.65 | 315.25 | 361,607 | -1.16(-0.37%) |
Aug 19, 2020 | 315.56 | 318.67 | 314.81 | 316.41 | 521,127 | +0.29(+0.09%) |
Aug 18, 2020 | 318.11 | 318.29 | 315.81 | 316.12 | 532,919 | -2.02(-0.64%) |
Aug 17, 2020 | 320.02 | 322.11 | 316.98 | 318.14 | 670,910 | -2.15(-0.67%) |
Aug 14, 2020 | 315.82 | 321.96 | 315.43 | 320.30 | 423,440 | +3.22(+1.02%) |
Aug 13, 2020 | 315.36 | 319.14 | 314.12 | 317.08 | 526,543 | -0.73(-0.23%) |
Aug 12, 2020 | 321.35 | 322.10 | 316.07 | 317.81 | 680,075 | -2.29(-0.72%) |
Aug 11, 2020 | 317.61 | 323.43 | 316.92 | 320.10 | 1,630,807 | +5.73(+1.82%) |
Aug 10, 2020 | 309.34 | 314.88 | 309.34 | 314.37 | 1,084,926 | +6.05(+1.96%) |
Aug 07, 2020 | 306.04 | 310.88 | 304.77 | 308.32 | 1,570,094 | +2.74(+0.90%) |
Aug 06, 2020 | 307.12 | 308.68 | 304.74 | 305.58 | 769,224 | -3.16(-1.02%) |
Aug 05, 2020 | 305.18 | 309.88 | 304.33 | 308.73 | 604,901 | +4.40(+1.45%) |
Aug 04, 2020 | 303.95 | 304.59 | 300.45 | 304.33 | 574,639 | +1.33(+0.44%) |