Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 313.74 | 319.87 | 309.45 | 313.03 | 1,509,770 | -2.92(-0.92%) |
Oct 29, 2020 | 317.57 | 319.51 | 309.91 | 315.95 | 903,632 | -0.93(-0.29%) |
Oct 28, 2020 | 315.24 | 319.66 | 312.44 | 316.88 | 1,552,234 | -4.03(-1.25%) |
Oct 27, 2020 | 320.08 | 325.93 | 318.96 | 320.91 | 1,528,667 | -2.62(-0.81%) |
Oct 26, 2020 | 323.15 | 326.22 | 320.47 | 323.53 | 921,152 | -3.76(-1.15%) |
Oct 23, 2020 | 328.81 | 329.48 | 325.06 | 327.29 | 709,831 | +0.18(+0.05%) |
Oct 22, 2020 | 327.44 | 329.61 | 324.26 | 327.12 | 1,032,959 | -0.64(-0.20%) |
Oct 21, 2020 | 332.22 | 334.36 | 327.13 | 327.75 | 712,464 | -2.17(-0.66%) |
Oct 20, 2020 | 330.10 | 333.53 | 329.10 | 329.93 | 1,064,523 | -0.97(-0.29%) |
Oct 19, 2020 | 338.75 | 341.65 | 330.19 | 330.90 | 754,275 | -6.81(-2.02%) |
Oct 16, 2020 | 337.54 | 341.40 | 336.27 | 337.71 | 1,143,977 | +0.70(+0.21%) |
Oct 15, 2020 | 337.36 | 340.98 | 334.90 | 337.01 | 992,815 | -3.94(-1.16%) |
Oct 14, 2020 | 346.25 | 346.61 | 339.81 | 340.95 | 837,168 | -2.42(-0.70%) |
Oct 13, 2020 | 349.27 | 349.27 | 341.85 | 343.36 | 1,199,991 | -5.91(-1.69%) |
Oct 12, 2020 | 350.77 | 353.15 | 347.42 | 349.27 | 708,510 | +3.23(+0.93%) |
Oct 09, 2020 | 348.19 | 348.90 | 345.36 | 346.04 | 837,363 | -0.43(-0.12%) |
Oct 08, 2020 | 344.98 | 349.94 | 344.41 | 346.47 | 564,806 | +2.23(+0.65%) |
Oct 07, 2020 | 345.22 | 348.05 | 341.31 | 344.24 | 724,850 | +0.57(+0.17%) |
Oct 06, 2020 | 356.19 | 356.19 | 343.41 | 343.66 | 800,371 | -10.34(-2.92%) |
Oct 05, 2020 | 354.71 | 354.98 | 351.10 | 354.00 | 533,300 | +1.93(+0.55%) |
Oct 02, 2020 | 349.06 | 354.52 | 346.34 | 352.07 | 741,791 | -0.73(-0.21%) |
Oct 01, 2020 | 353.93 | 357.08 | 350.43 | 352.80 | 670,422 | +3.04(+0.87%) |
Sep 30, 2020 | 346.27 | 352.78 | 344.93 | 349.76 | 1,043,330 | +3.51(+1.01%) |
Sep 29, 2020 | 345.24 | 349.49 | 343.89 | 346.25 | 598,864 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,461 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,732 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,353 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,556 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.21 | 339.65 | 771,350 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,839 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,455 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,943 | -5.64(-1.63%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,237 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.97 | 346.47 | 803,472 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.42 | 342.48 | 647,956 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,923 | +4.18(+1.25%) |
Sep 10, 2020 | 341.01 | 344.03 | 332.24 | 334.13 | 700,664 | -7.08(-2.08%) |
Sep 09, 2020 | 335.60 | 345.65 | 334.52 | 341.21 | 869,047 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.42 | 1,087,644 | -4.38(-1.31%) |
Sep 04, 2020 | 343.03 | 345.81 | 327.64 | 334.81 | 1,314,399 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,034 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.45 | 358.62 | 367.04 | 788,564 | +9.72(+2.72%) |
Sep 01, 2020 | 355.21 | 358.66 | 353.88 | 357.32 | 582,391 | +1.91(+0.54%) |
Aug 31, 2020 | 358.03 | 358.18 | 353.32 | 355.41 | 799,330 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.33 | 355.81 | 525,697 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.06 | 353.04 | 619,219 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,839 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.43 | 346.42 | 347.73 | 544,615 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.37 | 346.84 | 348.53 | 607,899 | -1.95(-0.56%) |
Aug 21, 2020 | 350.26 | 351.79 | 346.93 | 350.48 | 746,170 | +0.76(+0.22%) |
Aug 20, 2020 | 343.81 | 349.96 | 343.70 | 349.71 | 759,658 | +3.01(+0.87%) |
Aug 19, 2020 | 350.26 | 351.53 | 346.35 | 346.70 | 1,052,508 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.14 | 348.65 | 579,764 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,159 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.35 | 339.67 | 341.05 | 548,265 | -3.74(-1.08%) |
Aug 13, 2020 | 336.32 | 345.11 | 336.32 | 344.79 | 746,830 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.75 | 335.98 | 338.07 | 539,512 | +5.30(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.84 | 332.76 | 769,650 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.63 | 333.11 | 570,782 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.29 | 330.78 | 336.21 | 855,141 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.49 | 335.32 | 341.34 | 643,820 | +5.02(+1.49%) |
Aug 05, 2020 | 335.96 | 338.80 | 334.64 | 336.32 | 736,366 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.75 | 1,153,077 | -4.75(-1.40%) |