Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 303.93 | 305.44 | 301.35 | 303.00 | 644,070 | -1.33(-0.44%) |
Jul 31, 2020 | 305.27 | 305.80 | 297.95 | 304.33 | 1,240,419 | -0.94(-0.31%) |
Jul 30, 2020 | 294.02 | 308.50 | 293.10 | 305.27 | 1,595,310 | +10.07(+3.41%) |
Jul 29, 2020 | 296.03 | 296.54 | 290.77 | 295.20 | 1,385,987 | +2.24(+0.76%) |
Jul 28, 2020 | 288.32 | 297.71 | 288.32 | 292.96 | 757,963 | +4.54(+1.57%) |
Jul 27, 2020 | 291.22 | 291.89 | 286.42 | 288.42 | 614,961 | -4.37(-1.49%) |
Jul 24, 2020 | 294.75 | 298.50 | 290.52 | 292.80 | 733,572 | -0.35(-0.12%) |
Jul 23, 2020 | 295.89 | 298.44 | 291.86 | 293.14 | 741,403 | -2.75(-0.93%) |
Jul 22, 2020 | 287.08 | 296.26 | 286.54 | 295.89 | 1,006,155 | +7.31(+2.53%) |
Jul 21, 2020 | 286.84 | 289.46 | 283.15 | 288.58 | 1,076,028 | +6.27(+2.22%) |
Jul 20, 2020 | 287.23 | 287.24 | 282.08 | 282.31 | 984,646 | -5.01(-1.74%) |
Jul 17, 2020 | 286.39 | 288.11 | 284.26 | 287.32 | 1,649,656 | +2.99(+1.05%) |
Jul 16, 2020 | 280.42 | 286.51 | 277.64 | 284.33 | 1,241,926 | +2.71(+0.96%) |
Jul 15, 2020 | 281.02 | 284.59 | 279.04 | 281.62 | 1,277,570 | +4.88(+1.76%) |
Jul 14, 2020 | 272.74 | 277.03 | 269.22 | 276.75 | 1,260,454 | +3.00(+1.09%) |
Jul 13, 2020 | 275.69 | 277.70 | 271.82 | 273.75 | 1,114,521 | +0.33(+0.12%) |
Jul 10, 2020 | 268.90 | 275.50 | 268.56 | 273.42 | 1,607,045 | +5.67(+2.12%) |
Jul 09, 2020 | 280.57 | 281.20 | 267.33 | 267.76 | 1,846,877 | -14.19(-5.03%) |
Jul 08, 2020 | 284.66 | 287.05 | 279.76 | 281.94 | 970,092 | -3.16(-1.11%) |
Jul 07, 2020 | 290.40 | 292.62 | 284.33 | 285.10 | 791,362 | -7.43(-2.54%) |
Jul 06, 2020 | 293.13 | 293.55 | 289.12 | 292.52 | 789,260 | +2.27(+0.78%) |
Jul 02, 2020 | 291.33 | 293.31 | 288.99 | 290.25 | 672,485 | +1.71(+0.59%) |