Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 287.52 | 291.26 | 284.08 | 289.33 | 3,751,673 | +1.38(+0.48%) |
Oct 29, 2020 | 290.71 | 293.45 | 285.84 | 287.95 | 3,457,984 | -4.10(-1.40%) |
Oct 28, 2020 | 297.10 | 301.34 | 291.51 | 292.04 | 3,481,831 | -11.86(-3.90%) |
Oct 27, 2020 | 306.32 | 306.73 | 302.88 | 303.90 | 2,560,288 | -2.42(-0.79%) |
Oct 26, 2020 | 309.41 | 310.77 | 302.04 | 306.32 | 2,539,761 | -7.15(-2.28%) |
Oct 23, 2020 | 312.11 | 318.26 | 311.13 | 313.47 | 2,477,878 | +4.62(+1.50%) |
Oct 22, 2020 | 305.62 | 311.06 | 305.55 | 308.85 | 2,215,410 | +2.79(+0.91%) |
Oct 21, 2020 | 306.65 | 309.57 | 305.49 | 306.07 | 2,254,684 | -0.59(-0.19%) |
Oct 20, 2020 | 309.70 | 311.59 | 306.53 | 306.65 | 2,097,295 | -0.77(-0.25%) |
Oct 19, 2020 | 311.52 | 313.64 | 305.37 | 307.42 | 2,617,954 | -5.39(-1.72%) |
Oct 16, 2020 | 308.60 | 315.13 | 307.91 | 312.81 | 3,473,247 | +5.05(+1.64%) |
Oct 15, 2020 | 302.33 | 310.03 | 299.94 | 307.75 | 3,345,601 | +2.58(+0.85%) |
Oct 14, 2020 | 305.38 | 313.44 | 303.61 | 305.18 | 4,699,143 | -9.07(-2.89%) |
Oct 13, 2020 | 311.48 | 316.41 | 310.73 | 314.25 | 2,859,556 | +1.38(+0.44%) |
Oct 12, 2020 | 312.07 | 316.28 | 311.96 | 312.87 | 2,556,057 | +2.02(+0.65%) |
Oct 09, 2020 | 307.84 | 311.17 | 307.14 | 310.86 | 2,139,760 | +5.15(+1.68%) |
Oct 08, 2020 | 306.67 | 308.49 | 304.36 | 305.71 | 2,169,079 | -0.72(-0.24%) |
Oct 07, 2020 | 299.46 | 307.92 | 299.46 | 306.43 | 2,738,390 | +8.27(+2.77%) |
Oct 06, 2020 | 302.43 | 303.70 | 297.25 | 298.16 | 2,567,416 | -3.51(-1.16%) |
Oct 05, 2020 | 298.75 | 301.92 | 296.90 | 301.67 | 1,728,146 | +5.85(+1.98%) |
Oct 02, 2020 | 295.93 | 300.95 | 292.38 | 295.82 | 2,465,749 | -1.03(-0.35%) |
Oct 01, 2020 | 296.70 | 298.84 | 293.13 | 296.85 | 2,880,472 | +1.23(+0.42%) |
Sep 30, 2020 | 288.27 | 298.23 | 288.24 | 295.62 | 3,688,408 | +7.23(+2.51%) |
Sep 29, 2020 | 287.94 | 289.67 | 285.10 | 288.39 | 1,896,051 | +0.87(+0.30%) |
Sep 28, 2020 | 290.52 | 293.95 | 287.14 | 287.52 | 2,716,446 | +0.69(+0.24%) |
Sep 25, 2020 | 276.16 | 287.56 | 276.13 | 286.83 | 2,589,986 | +9.33(+3.36%) |
Sep 24, 2020 | 277.05 | 279.65 | 274.63 | 277.50 | 3,025,573 | +0.49(+0.18%) |
Sep 23, 2020 | 279.72 | 280.76 | 276.71 | 277.00 | 3,912,680 | -2.01(-0.72%) |
Sep 22, 2020 | 282.98 | 285.05 | 277.74 | 279.01 | 3,335,749 | -4.68(-1.65%) |
Sep 21, 2020 | 284.90 | 284.96 | 276.55 | 283.69 | 4,349,908 | -8.37(-2.87%) |
Sep 18, 2020 | 289.21 | 294.31 | 288.03 | 292.06 | 4,003,204 | +2.88(+1.00%) |
Sep 17, 2020 | 288.72 | 291.45 | 286.46 | 289.18 | 2,525,015 | -1.46(-0.50%) |
Sep 16, 2020 | 293.06 | 296.07 | 290.34 | 290.64 | 3,626,080 | -0.67(-0.23%) |
Sep 15, 2020 | 293.99 | 295.32 | 290.19 | 291.31 | 1,548,521 | -1.27(-0.43%) |
Sep 14, 2020 | 287.31 | 295.00 | 287.31 | 292.58 | 1,893,607 | +6.72(+2.35%) |
Sep 11, 2020 | 289.26 | 290.58 | 281.89 | 285.86 | 3,254,620 | -1.77(-0.62%) |
Sep 10, 2020 | 295.31 | 296.93 | 286.80 | 287.63 | 2,564,134 | -7.01(-2.38%) |
Sep 09, 2020 | 292.43 | 297.76 | 291.24 | 294.64 | 2,325,146 | +4.50(+1.55%) |
Sep 08, 2020 | 293.70 | 294.11 | 286.91 | 290.14 | 2,747,475 | -4.48(-1.52%) |
Sep 04, 2020 | 298.85 | 300.12 | 289.55 | 294.62 | 3,072,225 | -4.00(-1.34%) |
Sep 03, 2020 | 304.06 | 305.78 | 296.25 | 298.62 | 4,100,287 | -3.79(-1.25%) |
Sep 02, 2020 | 295.15 | 303.38 | 295.15 | 302.40 | 3,014,086 | +7.00(+2.37%) |
Sep 01, 2020 | 292.88 | 297.19 | 292.73 | 295.40 | 2,633,887 | +0.26(+0.09%) |
Aug 31, 2020 | 297.35 | 301.76 | 295.13 | 295.14 | 4,597,639 | -1.72(-0.58%) |
Aug 28, 2020 | 294.94 | 298.23 | 291.76 | 296.86 | 3,053,587 | +2.55(+0.87%) |
Aug 27, 2020 | 293.12 | 297.24 | 288.47 | 294.31 | 2,458,006 | +2.69(+0.92%) |
Aug 26, 2020 | 293.66 | 294.02 | 286.70 | 291.62 | 3,366,416 | -3.21(-1.09%) |
Aug 25, 2020 | 294.81 | 294.96 | 290.65 | 294.83 | 1,990,317 | +3.19(+1.09%) |
Aug 24, 2020 | 299.16 | 299.25 | 289.42 | 291.64 | 3,094,752 | -5.00(-1.69%) |
Aug 21, 2020 | 293.94 | 297.72 | 292.82 | 296.64 | 2,635,181 | +0.76(+0.26%) |
Aug 20, 2020 | 297.29 | 297.72 | 294.63 | 295.88 | 2,378,186 | -1.95(-0.66%) |
Aug 19, 2020 | 299.13 | 301.69 | 297.62 | 297.83 | 2,188,571 | -1.33(-0.44%) |
Aug 18, 2020 | 304.05 | 304.70 | 298.12 | 299.16 | 2,668,684 | -3.49(-1.15%) |
Aug 17, 2020 | 303.55 | 305.76 | 301.56 | 302.66 | 2,936,005 | -3.01(-0.99%) |
Aug 14, 2020 | 302.69 | 305.89 | 300.97 | 305.67 | 1,892,726 | +2.06(+0.68%) |
Aug 13, 2020 | 302.82 | 303.94 | 300.14 | 303.61 | 2,286,956 | -0.71(-0.23%) |
Aug 12, 2020 | 300.29 | 305.28 | 299.95 | 304.32 | 3,087,869 | +6.35(+2.13%) |
Aug 11, 2020 | 304.93 | 306.49 | 297.13 | 297.97 | 3,196,248 | -3.35(-1.11%) |
Aug 10, 2020 | 299.34 | 302.62 | 298.00 | 301.33 | 2,715,029 | +1.96(+0.65%) |
Aug 07, 2020 | 295.89 | 301.23 | 295.89 | 299.37 | 2,754,105 | +2.80(+0.95%) |
Aug 06, 2020 | 294.62 | 298.62 | 293.11 | 296.57 | 3,500,413 | +1.50(+0.51%) |
Aug 05, 2020 | 289.74 | 295.53 | 288.03 | 295.06 | 3,192,322 | +7.53(+2.62%) |
Aug 04, 2020 | 285.09 | 291.66 | 283.36 | 287.54 | 3,806,975 | +0.84(+0.29%) |