Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 338.99 | 342.50 | 336.64 | 339.64 | 352,473 | +4.46(+1.33%) |
Sep 29, 2020 | 336.61 | 337.45 | 332.32 | 335.18 | 120,923 | -1.51(-0.45%) |
Sep 28, 2020 | 334.55 | 339.89 | 334.55 | 336.69 | 163,895 | +5.97(+1.80%) |
Sep 25, 2020 | 324.79 | 333.38 | 323.49 | 330.73 | 259,243 | +4.68(+1.44%) |
Sep 24, 2020 | 324.18 | 330.52 | 321.06 | 326.04 | 259,061 | +3.23(+1.00%) |
Sep 23, 2020 | 327.03 | 328.63 | 321.90 | 322.81 | 451,943 | -4.37(-1.34%) |
Sep 22, 2020 | 325.20 | 328.60 | 322.54 | 327.18 | 395,091 | +2.01(+0.62%) |
Sep 21, 2020 | 330.15 | 332.50 | 321.81 | 325.18 | 407,965 | -9.06(-2.71%) |
Sep 18, 2020 | 337.55 | 340.29 | 332.99 | 334.24 | 489,390 | -4.13(-1.22%) |
Sep 17, 2020 | 336.66 | 342.39 | 333.28 | 338.37 | 328,694 | -1.22(-0.36%) |
Sep 16, 2020 | 343.76 | 345.39 | 339.00 | 339.59 | 347,645 | +1.96(+0.58%) |
Sep 15, 2020 | 339.36 | 341.46 | 337.63 | 337.63 | 216,173 | +0.30(+0.09%) |
Sep 14, 2020 | 341.43 | 341.43 | 335.72 | 337.33 | 212,224 | -0.80(-0.24%) |
Sep 11, 2020 | 335.94 | 338.85 | 334.11 | 338.13 | 221,428 | +3.68(+1.10%) |
Sep 10, 2020 | 342.96 | 342.96 | 333.64 | 334.46 | 241,232 | -9.48(-2.76%) |
Sep 09, 2020 | 336.29 | 345.98 | 336.29 | 343.94 | 239,805 | +10.59(+3.18%) |
Sep 08, 2020 | 341.18 | 341.38 | 332.98 | 333.35 | 397,532 | -7.54(-2.21%) |
Sep 04, 2020 | 344.62 | 346.70 | 334.79 | 340.89 | 243,802 | -1.94(-0.57%) |
Sep 03, 2020 | 353.97 | 353.97 | 340.30 | 342.83 | 178,135 | -9.88(-2.80%) |
Sep 02, 2020 | 350.72 | 354.02 | 349.48 | 352.72 | 238,364 | +2.93(+0.84%) |
Sep 01, 2020 | 346.77 | 350.11 | 345.45 | 349.78 | 187,663 | +1.89(+0.54%) |
Aug 31, 2020 | 347.48 | 351.63 | 346.32 | 347.89 | 325,600 | -0.52(-0.15%) |
Aug 28, 2020 | 344.14 | 348.94 | 343.69 | 348.41 | 226,680 | +3.34(+0.97%) |
Aug 27, 2020 | 344.07 | 348.67 | 343.85 | 345.07 | 237,592 | +0.93(+0.27%) |
Aug 26, 2020 | 335.32 | 348.11 | 335.32 | 344.14 | 527,086 | +6.48(+1.92%) |
Aug 25, 2020 | 334.28 | 338.42 | 333.78 | 337.66 | 311,500 | +5.25(+1.58%) |
Aug 24, 2020 | 335.42 | 336.74 | 329.42 | 332.40 | 339,012 | -3.28(-0.98%) |
Aug 21, 2020 | 336.29 | 338.39 | 333.81 | 335.69 | 185,398 | -1.56(-0.46%) |
Aug 20, 2020 | 332.76 | 338.58 | 332.28 | 337.25 | 172,324 | +3.25(+0.97%) |
Aug 19, 2020 | 337.85 | 338.45 | 333.41 | 333.99 | 131,674 | -2.30(-0.68%) |
Aug 18, 2020 | 335.92 | 338.30 | 335.27 | 336.29 | 227,956 | +1.28(+0.38%) |
Aug 17, 2020 | 333.35 | 337.21 | 331.84 | 335.01 | 284,532 | +0.50(+0.15%) |
Aug 14, 2020 | 334.39 | 337.31 | 331.64 | 334.51 | 155,146 | -0.66(-0.20%) |
Aug 13, 2020 | 336.96 | 337.83 | 333.69 | 335.17 | 127,006 | -3.56(-1.05%) |
Aug 12, 2020 | 337.67 | 340.87 | 335.83 | 338.73 | 195,860 | +2.75(+0.82%) |
Aug 11, 2020 | 335.17 | 339.65 | 334.53 | 335.98 | 387,582 | +0.81(+0.24%) |
Aug 10, 2020 | 331.77 | 336.76 | 331.22 | 335.17 | 260,818 | +2.56(+0.77%) |
Aug 07, 2020 | 328.82 | 332.73 | 326.90 | 332.61 | 207,562 | +4.11(+1.25%) |
Aug 06, 2020 | 326.43 | 328.77 | 325.36 | 328.50 | 310,510 | +2.07(+0.63%) |
Aug 05, 2020 | 322.66 | 326.72 | 319.32 | 326.43 | 290,531 | +5.58(+1.74%) |
Aug 04, 2020 | 323.24 | 325.02 | 320.07 | 320.85 | 273,486 | -3.26(-1.01%) |
Aug 03, 2020 | 325.02 | 327.79 | 324.03 | 324.11 | 208,798 | +0.41(+0.13%) |
Jul 31, 2020 | 322.43 | 323.88 | 317.66 | 323.70 | 504,326 | +1.65(+0.51%) |
Jul 30, 2020 | 318.77 | 322.71 | 315.71 | 322.05 | 252,704 | -0.92(-0.28%) |
Jul 29, 2020 | 317.71 | 325.27 | 317.71 | 322.97 | 515,160 | +6.74(+2.13%) |
Jul 28, 2020 | 320.14 | 320.73 | 316.11 | 316.23 | 378,712 | -5.82(-1.81%) |
Jul 27, 2020 | 323.25 | 328.04 | 321.60 | 322.05 | 406,689 | -1.52(-0.47%) |
Jul 24, 2020 | 321.34 | 329.31 | 318.50 | 323.57 | 417,599 | +2.59(+0.81%) |
Jul 23, 2020 | 321.25 | 325.19 | 309.59 | 320.98 | 547,587 | -0.27(-0.09%) |
Jul 22, 2020 | 320.03 | 324.93 | 319.00 | 321.26 | 332,908 | +1.54(+0.48%) |
Jul 21, 2020 | 315.94 | 321.57 | 315.68 | 319.71 | 380,859 | +6.25(+1.99%) |
Jul 20, 2020 | 309.85 | 314.67 | 308.64 | 313.46 | 325,186 | +0.44(+0.14%) |
Jul 17, 2020 | 317.55 | 318.76 | 312.55 | 313.03 | 869,910 | -2.89(-0.92%) |
Jul 16, 2020 | 316.13 | 320.27 | 313.34 | 315.92 | 238,730 | -0.28(-0.09%) |
Jul 15, 2020 | 313.91 | 317.53 | 309.78 | 316.20 | 411,670 | +5.72(+1.84%) |
Jul 14, 2020 | 302.74 | 310.72 | 302.12 | 310.49 | 425,512 | +7.64(+2.52%) |
Jul 13, 2020 | 297.97 | 307.44 | 297.03 | 302.85 | 614,062 | +8.07(+2.74%) |
Jul 10, 2020 | 293.10 | 294.90 | 289.55 | 294.78 | 273,264 | +1.92(+0.66%) |
Jul 09, 2020 | 294.09 | 296.60 | 290.92 | 292.86 | 280,828 | +0.21(+0.07%) |
Jul 08, 2020 | 301.02 | 303.88 | 288.93 | 292.65 | 482,585 | -11.45(-3.76%) |
Jul 07, 2020 | 302.57 | 307.84 | 302.17 | 304.10 | 352,689 | -1.27(-0.42%) |
Jul 06, 2020 | 305.86 | 307.27 | 303.29 | 305.37 | 336,209 | +4.44(+1.47%) |
Jul 02, 2020 | 296.85 | 301.68 | 294.24 | 300.94 | 328,972 | +9.05(+3.10%) |