Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 329.72 | 336.53 | 329.45 | 331.16 | 3,354,838 | +1.90(+0.58%) |
Sep 29, 2020 | 331.38 | 333.66 | 328.86 | 329.26 | 2,736,461 | -2.12(-0.64%) |
Sep 28, 2020 | 329.63 | 333.51 | 328.85 | 331.38 | 3,188,456 | +6.47(+1.99%) |
Sep 25, 2020 | 318.90 | 326.57 | 315.43 | 324.90 | 3,142,727 | +3.50(+1.09%) |
Sep 24, 2020 | 316.50 | 323.93 | 314.52 | 321.41 | 3,783,768 | +3.60(+1.13%) |
Sep 23, 2020 | 327.90 | 328.22 | 316.77 | 317.81 | 2,954,545 | -10.56(-3.21%) |
Sep 22, 2020 | 322.68 | 329.07 | 318.37 | 328.36 | 3,446,558 | +7.31(+2.28%) |
Sep 21, 2020 | 322.64 | 324.80 | 314.16 | 321.06 | 4,559,077 | -7.26(-2.21%) |
Sep 18, 2020 | 331.20 | 334.07 | 326.46 | 328.31 | 4,090,774 | -4.08(-1.23%) |
Sep 17, 2020 | 330.15 | 336.60 | 329.04 | 332.40 | 3,791,699 | -2.37(-0.71%) |
Sep 16, 2020 | 334.21 | 338.87 | 332.75 | 334.77 | 3,113,549 | +2.65(+0.80%) |
Sep 15, 2020 | 335.64 | 336.80 | 331.51 | 332.11 | 2,446,519 | +0.53(+0.16%) |
Sep 14, 2020 | 328.03 | 332.95 | 327.10 | 331.58 | 3,488,596 | +8.28(+2.56%) |
Sep 11, 2020 | 327.77 | 327.77 | 320.53 | 323.31 | 2,982,405 | -2.67(-0.82%) |
Sep 10, 2020 | 335.40 | 337.98 | 324.28 | 325.98 | 2,905,993 | -6.62(-1.99%) |
Sep 09, 2020 | 330.40 | 335.66 | 325.48 | 332.60 | 3,415,464 | +9.56(+2.96%) |
Sep 08, 2020 | 321.95 | 328.75 | 320.13 | 323.04 | 4,519,080 | -5.02(-1.53%) |
Sep 04, 2020 | 335.89 | 339.80 | 319.78 | 328.07 | 6,710,463 | -8.65(-2.57%) |
Sep 03, 2020 | 351.04 | 351.50 | 334.19 | 336.71 | 6,429,572 | -16.51(-4.67%) |
Sep 02, 2020 | 349.98 | 354.11 | 348.90 | 353.23 | 4,214,437 | +3.72(+1.06%) |
Sep 01, 2020 | 350.30 | 351.99 | 346.23 | 349.50 | 4,502,982 | -1.26(-0.36%) |
Aug 31, 2020 | 359.03 | 359.03 | 350.28 | 350.77 | 4,031,406 | -7.77(-2.17%) |
Aug 28, 2020 | 350.07 | 359.64 | 348.78 | 358.53 | 3,619,712 | +9.91(+2.84%) |
Aug 27, 2020 | 344.44 | 350.58 | 343.31 | 348.62 | 3,892,057 | +4.88(+1.42%) |
Aug 26, 2020 | 340.79 | 344.99 | 338.34 | 343.75 | 3,585,589 | +3.29(+0.97%) |
Aug 25, 2020 | 337.57 | 341.24 | 336.21 | 340.45 | 2,923,436 | +3.94(+1.17%) |
Aug 24, 2020 | 332.33 | 336.70 | 331.73 | 336.52 | 2,811,689 | +6.41(+1.94%) |
Aug 21, 2020 | 331.00 | 331.78 | 329.01 | 330.11 | 2,737,735 | -0.22(-0.07%) |
Aug 20, 2020 | 323.35 | 331.00 | 323.35 | 330.33 | 3,028,975 | +4.82(+1.48%) |
Aug 19, 2020 | 323.20 | 327.53 | 323.16 | 325.51 | 3,492,929 | +1.37(+0.42%) |
Aug 18, 2020 | 323.36 | 324.53 | 319.59 | 324.14 | 3,085,986 | +0.75(+0.23%) |
Aug 17, 2020 | 320.22 | 324.37 | 319.90 | 323.39 | 2,965,355 | +3.36(+1.05%) |
Aug 14, 2020 | 318.92 | 320.85 | 318.08 | 320.03 | 1,475,476 | +0.60(+0.19%) |
Aug 13, 2020 | 319.18 | 323.00 | 318.88 | 319.43 | 2,580,324 | -1.41(-0.44%) |
Aug 12, 2020 | 321.85 | 324.53 | 319.44 | 320.84 | 3,192,368 | -0.89(-0.28%) |
Aug 11, 2020 | 318.26 | 327.62 | 316.87 | 321.73 | 5,383,957 | +5.54(+1.75%) |
Aug 10, 2020 | 320.41 | 322.91 | 315.19 | 316.19 | 3,831,705 | -5.03(-1.57%) |
Aug 07, 2020 | 321.20 | 321.53 | 317.22 | 321.22 | 3,740,107 | -2.08(-0.64%) |
Aug 06, 2020 | 320.62 | 324.35 | 319.15 | 323.30 | 4,941,912 | +2.10(+0.65%) |
Aug 05, 2020 | 309.81 | 322.85 | 309.32 | 321.20 | 5,921,475 | +13.33(+4.33%) |
Aug 04, 2020 | 306.02 | 309.15 | 304.65 | 307.88 | 3,481,461 | +1.76(+0.58%) |
Aug 03, 2020 | 304.56 | 307.00 | 302.89 | 306.11 | 3,991,067 | +3.98(+1.32%) |
Jul 31, 2020 | 303.58 | 303.66 | 299.28 | 302.14 | 4,783,633 | -0.46(-0.15%) |
Jul 30, 2020 | 297.70 | 306.34 | 296.76 | 302.60 | 4,022,705 | -0.29(-0.10%) |
Jul 29, 2020 | 298.19 | 305.20 | 297.82 | 302.89 | 3,616,142 | +2.91(+0.97%) |
Jul 28, 2020 | 302.11 | 303.77 | 299.69 | 299.98 | 2,160,824 | -2.48(-0.82%) |
Jul 27, 2020 | 300.70 | 303.58 | 299.68 | 302.46 | 2,359,959 | +1.90(+0.63%) |
Jul 24, 2020 | 300.13 | 304.29 | 298.23 | 300.56 | 2,553,517 | -2.92(-0.96%) |
Jul 23, 2020 | 307.05 | 310.67 | 302.32 | 303.48 | 3,184,264 | -3.40(-1.11%) |
Jul 22, 2020 | 301.75 | 307.07 | 301.75 | 306.88 | 3,371,250 | +5.65(+1.88%) |
Jul 21, 2020 | 306.51 | 307.54 | 299.95 | 301.23 | 3,638,236 | -4.27(-1.40%) |
Jul 20, 2020 | 295.66 | 308.46 | 295.66 | 305.50 | 5,390,850 | +7.74(+2.60%) |
Jul 17, 2020 | 295.48 | 298.91 | 293.20 | 297.76 | 3,237,287 | +4.61(+1.57%) |
Jul 16, 2020 | 296.69 | 297.24 | 292.72 | 293.15 | 3,381,482 | -6.24(-2.08%) |
Jul 15, 2020 | 296.72 | 300.41 | 295.14 | 299.38 | 5,368,063 | +6.63(+2.26%) |
Jul 14, 2020 | 285.95 | 292.90 | 282.67 | 292.75 | 4,896,064 | +8.59(+3.02%) |
Jul 13, 2020 | 291.69 | 292.43 | 284.01 | 284.17 | 4,955,560 | -5.39(-1.86%) |
Jul 10, 2020 | 287.91 | 290.81 | 285.46 | 289.55 | 3,095,039 | +1.07(+0.37%) |
Jul 09, 2020 | 293.41 | 294.49 | 284.54 | 288.49 | 5,149,824 | -5.44(-1.85%) |
Jul 08, 2020 | 294.67 | 295.29 | 291.24 | 293.93 | 4,202,178 | +0.63(+0.21%) |
Jul 07, 2020 | 296.51 | 301.01 | 292.80 | 293.30 | 3,715,068 | -5.54(-1.85%) |
Jul 06, 2020 | 299.89 | 300.55 | 296.49 | 298.84 | 3,080,916 | +3.08(+1.04%) |
Jul 02, 2020 | 297.63 | 300.13 | 294.67 | 295.76 | 3,364,211 | +1.22(+0.42%) |