Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 316.28 | 321.22 | 316.08 | 317.99 | 109,319,440 | +2.39(+0.76%) |
Sep 29, 2020 | 317.12 | 317.88 | 314.88 | 315.60 | 54,197,164 | -1.73(-0.54%) |
Sep 28, 2020 | 316.40 | 318.06 | 315.39 | 317.32 | 67,956,768 | +5.18(+1.66%) |
Sep 25, 2020 | 306.30 | 312.95 | 305.41 | 312.14 | 74,846,696 | +4.97(+1.62%) |
Sep 24, 2020 | 305.01 | 310.31 | 303.66 | 307.17 | 80,635,728 | +0.82(+0.27%) |
Sep 23, 2020 | 314.20 | 314.49 | 305.85 | 306.36 | 97,785,992 | -7.27(-2.32%) |
Sep 22, 2020 | 311.99 | 314.20 | 309.42 | 313.63 | 66,903,792 | +3.16(+1.02%) |
Sep 21, 2020 | 309.26 | 310.62 | 305.49 | 310.47 | 104,629,184 | -3.49(-1.11%) |
Sep 18, 2020 | 318.44 | 318.56 | 311.42 | 313.96 | 111,505,248 | -3.66(-1.15%) |
Sep 17, 2020 | 315.46 | 319.38 | 314.92 | 317.62 | 96,671,464 | -2.82(-0.88%) |
Sep 16, 2020 | 322.98 | 324.45 | 320.15 | 320.44 | 86,867,744 | -1.28(-0.40%) |
Sep 15, 2020 | 322.61 | 323.46 | 320.11 | 321.71 | 55,838,496 | +1.62(+0.51%) |
Sep 14, 2020 | 319.18 | 321.91 | 316.09 | 320.10 | 69,302,536 | +4.16(+1.32%) |
Sep 11, 2020 | 317.60 | 318.69 | 313.04 | 315.94 | 89,537,848 | +0.16(+0.05%) |
Sep 10, 2020 | 323.27 | 323.95 | 314.79 | 315.77 | 95,612,992 | -5.58(-1.74%) |
Sep 09, 2020 | 319.24 | 323.88 | 318.35 | 321.36 | 96,237,736 | +6.22(+1.97%) |
Sep 08, 2020 | 318.44 | 324.05 | 314.82 | 315.13 | 120,874,264 | -8.85(-2.73%) |
Sep 04, 2020 | 327.35 | 328.96 | 316.70 | 323.98 | 147,139,008 | -2.67(-0.82%) |
Sep 03, 2020 | 336.56 | 337.05 | 324.00 | 326.65 | 156,311,920 | -11.64(-3.44%) |
Sep 02, 2020 | 335.43 | 339.29 | 334.25 | 338.29 | 73,427,744 | +4.82(+1.45%) |
Sep 01, 2020 | 331.21 | 333.57 | 330.29 | 333.47 | 58,090,408 | +3.11(+0.94%) |
Aug 31, 2020 | 331.34 | 332.24 | 330.12 | 330.36 | 69,817,664 | -1.20(-0.36%) |
Aug 28, 2020 | 330.48 | 331.69 | 329.26 | 331.56 | 51,376,244 | +2.13(+0.65%) |
Aug 27, 2020 | 329.60 | 330.92 | 327.73 | 329.43 | 61,296,056 | +0.72(+0.22%) |
Aug 26, 2020 | 326.06 | 328.99 | 325.50 | 328.71 | 53,648,544 | +3.26(+1.00%) |
Aug 25, 2020 | 324.89 | 325.54 | 323.70 | 325.45 | 40,618,092 | +1.13(+0.35%) |
Aug 24, 2020 | 323.56 | 324.39 | 321.03 | 324.31 | 51,296,544 | +3.25(+1.01%) |
Aug 21, 2020 | 319.24 | 321.29 | 319.24 | 321.06 | 58,267,840 | +1.13(+0.35%) |
Aug 20, 2020 | 317.17 | 320.42 | 317.03 | 319.93 | 44,568,848 | +0.99(+0.31%) |
Aug 19, 2020 | 320.65 | 321.19 | 318.36 | 318.93 | 71,865,096 | -1.33(-0.42%) |
Aug 18, 2020 | 319.98 | 320.70 | 318.35 | 320.27 | 40,918,256 | +0.69(+0.22%) |
Aug 17, 2020 | 319.61 | 319.98 | 318.57 | 319.58 | 37,422,276 | +1.01(+0.32%) |
Aug 14, 2020 | 318.16 | 319.11 | 317.41 | 318.56 | 49,971,428 | +0.01(+0.00%) |
Aug 13, 2020 | 318.35 | 319.90 | 317.61 | 318.56 | 44,184,140 | -0.58(-0.18%) |
Aug 12, 2020 | 317.24 | 319.93 | 314.78 | 319.13 | 56,883,492 | +4.39(+1.39%) |
Aug 11, 2020 | 318.57 | 319.23 | 314.00 | 314.74 | 73,315,552 | -2.62(-0.83%) |
Aug 10, 2020 | 316.88 | 317.55 | 314.89 | 317.36 | 46,822,280 | +0.95(+0.30%) |
Aug 07, 2020 | 315.20 | 316.71 | 314.27 | 316.42 | 60,595,736 | +0.23(+0.07%) |
Aug 06, 2020 | 313.50 | 316.31 | 313.17 | 316.19 | 46,154,180 | +2.10(+0.67%) |
Aug 05, 2020 | 313.49 | 314.36 | 313.21 | 314.09 | 45,294,220 | +1.96(+0.63%) |
Aug 04, 2020 | 310.07 | 312.15 | 310.07 | 312.13 | 44,289,876 | +1.18(+0.38%) |
Aug 03, 2020 | 310.51 | 311.74 | 309.95 | 310.95 | 56,090,172 | +2.15(+0.70%) |
Jul 31, 2020 | 308.18 | 308.91 | 303.90 | 308.81 | 90,098,888 | +2.42(+0.79%) |
Jul 30, 2020 | 304.44 | 306.81 | 302.30 | 306.38 | 65,321,184 | -1.10(-0.36%) |
Jul 29, 2020 | 304.64 | 308.06 | 304.61 | 307.48 | 51,201,116 | +3.74(+1.23%) |
Jul 28, 2020 | 304.94 | 306.08 | 303.44 | 303.75 | 60,738,208 | -1.94(-0.63%) |
Jul 27, 2020 | 304.18 | 305.86 | 303.37 | 305.68 | 50,996,020 | +2.21(+0.73%) |
Jul 24, 2020 | 303.54 | 304.52 | 301.93 | 303.47 | 77,998,176 | -1.97(-0.64%) |
Jul 23, 2020 | 308.76 | 309.48 | 304.04 | 305.44 | 80,039,088 | -3.69(-1.19%) |
Jul 22, 2020 | 307.01 | 309.45 | 306.89 | 309.13 | 61,049,696 | +1.75(+0.57%) |
Jul 21, 2020 | 308.74 | 309.19 | 306.37 | 307.38 | 60,745,348 | +0.65(+0.21%) |
Jul 20, 2020 | 303.99 | 307.49 | 303.23 | 306.72 | 59,489,096 | +2.46(+0.81%) |
Jul 17, 2020 | 304.42 | 305.07 | 302.39 | 304.27 | 66,376,036 | +0.88(+0.29%) |
Jul 16, 2020 | 302.44 | 303.85 | 301.78 | 303.39 | 57,715,672 | -1.00(-0.33%) |
Jul 15, 2020 | 304.92 | 305.51 | 301.95 | 304.39 | 92,093,808 | +2.77(+0.92%) |
Jul 14, 2020 | 296.30 | 302.41 | 295.07 | 301.62 | 98,879,624 | +3.86(+1.30%) |
Jul 13, 2020 | 302.76 | 305.20 | 297.09 | 297.76 | 108,694,272 | -2.60(-0.87%) |
Jul 10, 2020 | 297.26 | 300.63 | 295.79 | 300.36 | 60,851,724 | +3.04(+1.02%) |
Jul 09, 2020 | 299.65 | 299.90 | 293.82 | 297.32 | 87,980,720 | -2.28(-0.76%) |
Jul 08, 2020 | 297.54 | 299.60 | 295.74 | 299.60 | 57,514,580 | +2.85(+0.96%) |
Jul 07, 2020 | 298.27 | 300.29 | 296.37 | 296.76 | 87,607,824 | -3.09(-1.03%) |
Jul 06, 2020 | 299.21 | 300.44 | 298.44 | 299.85 | 65,055,796 | +4.56(+1.54%) |
Jul 02, 2020 | 297.19 | 298.57 | 294.61 | 295.29 | 73,322,192 | +1.62(+0.55%) |