Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 296.85 | 298.79 | 292.10 | 296.02 | 459,846 | -4.00(-1.33%) |
Oct 29, 2020 | 292.64 | 303.15 | 292.24 | 300.02 | 517,876 | +7.42(+2.54%) |
Oct 28, 2020 | 297.73 | 297.73 | 292.11 | 292.60 | 509,435 | -9.90(-3.27%) |
Oct 27, 2020 | 305.79 | 306.54 | 301.45 | 302.50 | 306,204 | -1.19(-0.39%) |
Oct 26, 2020 | 307.76 | 308.87 | 299.72 | 303.69 | 574,900 | -6.73(-2.17%) |
Oct 23, 2020 | 310.32 | 310.42 | 307.48 | 310.42 | 270,273 | -1.10(-0.35%) |
Oct 22, 2020 | 311.77 | 313.13 | 307.73 | 311.51 | 313,549 | +0.13(+0.04%) |
Oct 21, 2020 | 314.23 | 314.86 | 311.13 | 311.38 | 366,642 | -2.10(-0.67%) |
Oct 20, 2020 | 315.42 | 316.27 | 312.75 | 313.49 | 361,885 | -0.51(-0.16%) |
Oct 19, 2020 | 318.18 | 320.06 | 312.80 | 314.00 | 415,426 | -1.59(-0.50%) |
Oct 16, 2020 | 319.29 | 319.87 | 315.34 | 315.59 | 297,826 | -1.51(-0.48%) |
Oct 15, 2020 | 312.02 | 317.72 | 311.38 | 317.10 | 415,243 | -0.85(-0.27%) |
Oct 14, 2020 | 320.57 | 321.55 | 316.14 | 317.95 | 537,631 | -1.29(-0.40%) |
Oct 13, 2020 | 320.36 | 321.97 | 317.80 | 319.24 | 790,748 | -0.57(-0.18%) |
Oct 12, 2020 | 319.30 | 321.45 | 317.71 | 319.81 | 547,663 | +4.68(+1.49%) |
Oct 09, 2020 | 314.17 | 316.02 | 312.97 | 315.13 | 676,663 | +5.45(+1.76%) |
Oct 08, 2020 | 308.70 | 310.32 | 307.73 | 309.69 | 335,600 | +3.79(+1.24%) |
Oct 07, 2020 | 304.43 | 306.84 | 304.38 | 305.90 | 429,690 | +5.75(+1.91%) |
Oct 06, 2020 | 301.83 | 307.38 | 298.92 | 300.15 | 649,677 | -1.43(-0.48%) |
Oct 05, 2020 | 295.12 | 301.86 | 294.72 | 301.59 | 529,580 | +9.14(+3.12%) |
Oct 02, 2020 | 293.70 | 298.55 | 292.04 | 292.45 | 690,801 | -9.04(-3.00%) |
Oct 01, 2020 | 299.19 | 302.06 | 297.81 | 301.49 | 703,649 | +6.32(+2.14%) |
Sep 30, 2020 | 294.48 | 298.08 | 293.45 | 295.17 | 668,252 | +0.50(+0.17%) |
Sep 29, 2020 | 294.23 | 297.43 | 293.79 | 294.67 | 659,593 | +0.69(+0.23%) |
Sep 28, 2020 | 290.16 | 294.27 | 288.28 | 293.98 | 631,361 | +7.88(+2.75%) |
Sep 25, 2020 | 282.72 | 287.00 | 278.49 | 286.10 | 555,303 | +3.88(+1.37%) |
Sep 24, 2020 | 277.55 | 286.15 | 277.34 | 282.23 | 808,574 | +2.36(+0.84%) |
Sep 23, 2020 | 286.55 | 288.09 | 278.83 | 279.86 | 651,617 | -6.61(-2.31%) |
Sep 22, 2020 | 285.36 | 286.87 | 280.39 | 286.47 | 378,426 | +2.92(+1.03%) |
Sep 21, 2020 | 278.71 | 283.55 | 276.31 | 283.55 | 803,655 | -0.51(-0.18%) |
Sep 18, 2020 | 289.90 | 290.63 | 280.36 | 284.06 | 417,906 | -4.52(-1.57%) |
Sep 17, 2020 | 281.36 | 289.04 | 280.38 | 288.58 | 591,965 | -0.14(-0.05%) |
Sep 16, 2020 | 293.55 | 293.90 | 288.28 | 288.72 | 420,268 | -2.73(-0.94%) |
Sep 15, 2020 | 290.43 | 293.46 | 289.93 | 291.45 | 434,523 | +4.94(+1.73%) |
Sep 14, 2020 | 286.52 | 288.31 | 284.31 | 286.51 | 398,990 | +5.62(+2.00%) |
Sep 11, 2020 | 282.93 | 285.85 | 277.83 | 280.89 | 526,240 | -0.08(-0.03%) |
Sep 10, 2020 | 288.68 | 289.53 | 279.32 | 280.97 | 660,886 | -3.86(-1.36%) |
Sep 09, 2020 | 284.31 | 287.21 | 280.57 | 284.83 | 661,098 | +7.55(+2.72%) |
Sep 08, 2020 | 280.43 | 285.57 | 276.88 | 277.28 | 1,047,598 | -13.60(-4.67%) |
Sep 04, 2020 | 291.97 | 295.89 | 280.50 | 290.88 | 1,196,962 | -3.05(-1.04%) |
Sep 03, 2020 | 306.29 | 306.97 | 291.88 | 293.93 | 1,350,938 | -17.36(-5.58%) |
Sep 02, 2020 | 307.29 | 313.08 | 304.35 | 311.29 | 1,025,460 | +8.77(+2.90%) |
Sep 01, 2020 | 299.00 | 302.72 | 297.45 | 302.52 | 489,984 | +5.89(+1.99%) |
Aug 31, 2020 | 297.09 | 299.12 | 294.73 | 296.63 | 349,866 | -0.67(-0.22%) |
Aug 28, 2020 | 292.26 | 297.41 | 291.75 | 297.30 | 590,765 | +5.39(+1.85%) |
Aug 27, 2020 | 296.56 | 296.56 | 290.05 | 291.91 | 572,663 | -3.36(-1.14%) |
Aug 26, 2020 | 294.99 | 296.31 | 293.76 | 295.27 | 352,003 | +0.95(+0.32%) |
Aug 25, 2020 | 292.07 | 294.55 | 291.48 | 294.32 | 376,284 | +2.83(+0.97%) |
Aug 24, 2020 | 291.83 | 292.54 | 289.21 | 291.49 | 360,412 | +3.00(+1.04%) |
Aug 21, 2020 | 285.99 | 288.71 | 284.90 | 288.49 | 427,745 | +1.94(+0.68%) |
Aug 20, 2020 | 285.80 | 287.87 | 284.42 | 286.55 | 655,772 | -2.57(-0.89%) |
Aug 19, 2020 | 291.13 | 291.66 | 288.24 | 289.12 | 413,434 | -1.65(-0.57%) |
Aug 18, 2020 | 293.97 | 294.19 | 289.94 | 290.77 | 352,232 | -1.54(-0.53%) |
Aug 17, 2020 | 291.44 | 293.69 | 290.78 | 292.31 | 320,562 | +3.25(+1.13%) |
Aug 14, 2020 | 290.16 | 292.44 | 288.04 | 289.06 | 375,753 | -0.17(-0.06%) |
Aug 13, 2020 | 292.14 | 292.44 | 287.80 | 289.23 | 525,499 | -2.91(-1.00%) |
Aug 12, 2020 | 285.40 | 292.91 | 284.48 | 292.14 | 671,709 | +9.14(+3.23%) |
Aug 11, 2020 | 285.65 | 288.61 | 282.13 | 283.00 | 730,152 | -2.98(-1.04%) |
Aug 10, 2020 | 286.85 | 287.20 | 281.84 | 285.98 | 458,062 | -0.01(-0.00%) |
Aug 07, 2020 | 288.88 | 289.95 | 282.51 | 285.99 | 471,141 | -3.22(-1.11%) |
Aug 06, 2020 | 289.14 | 289.68 | 286.27 | 289.20 | 378,455 | -0.15(-0.05%) |
Aug 05, 2020 | 289.20 | 290.64 | 287.34 | 289.36 | 601,184 | -0.30(-0.10%) |
Aug 04, 2020 | 285.47 | 289.91 | 285.32 | 289.66 | 500,162 | +4.19(+1.47%) |