Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 303.56 | 308.12 | 303.01 | 304.97 | 58,577 | +1.36(+0.45%) |
Sep 29, 2020 | 303.81 | 305.04 | 302.92 | 303.61 | 30,941 | -0.09(-0.03%) |
Sep 28, 2020 | 303.23 | 303.69 | 300.90 | 303.69 | 82,464 | +5.62(+1.88%) |
Sep 25, 2020 | 291.96 | 298.88 | 290.02 | 298.08 | 74,182 | +6.52(+2.24%) |
Sep 24, 2020 | 288.06 | 294.82 | 288.06 | 291.56 | 73,174 | +0.98(+0.34%) |
Sep 23, 2020 | 299.74 | 299.74 | 290.03 | 290.58 | 66,472 | -8.98(-3.00%) |
Sep 22, 2020 | 296.71 | 299.97 | 292.87 | 299.56 | 80,633 | +6.10(+2.08%) |
Sep 21, 2020 | 287.68 | 293.46 | 286.35 | 293.46 | 61,961 | +0.56(+0.19%) |
Sep 18, 2020 | 297.53 | 298.17 | 289.22 | 292.90 | 51,018 | -3.50(-1.18%) |
Sep 17, 2020 | 293.77 | 297.88 | 292.76 | 296.40 | 48,009 | -3.98(-1.33%) |
Sep 16, 2020 | 305.98 | 306.49 | 300.08 | 300.38 | 43,936 | -4.50(-1.47%) |
Sep 15, 2020 | 304.85 | 306.20 | 303.15 | 304.88 | 70,150 | +4.23(+1.41%) |
Sep 14, 2020 | 301.11 | 304.15 | 299.27 | 300.65 | 92,548 | +3.81(+1.28%) |
Sep 11, 2020 | 301.72 | 302.13 | 293.30 | 296.84 | 104,673 | -2.52(-0.84%) |
Sep 10, 2020 | 308.75 | 310.02 | 297.95 | 299.36 | 83,452 | -6.01(-1.97%) |
Sep 09, 2020 | 303.67 | 307.95 | 300.13 | 305.37 | 85,101 | +7.81(+2.62%) |
Sep 08, 2020 | 298.13 | 305.40 | 297.06 | 297.56 | 73,098 | -12.32(-3.98%) |
Sep 04, 2020 | 313.72 | 317.01 | 297.77 | 309.89 | 114,308 | -6.30(-1.99%) |
Sep 03, 2020 | 328.48 | 328.48 | 312.71 | 316.19 | 120,372 | -16.99(-5.10%) |
Sep 02, 2020 | 333.01 | 333.82 | 327.16 | 333.17 | 56,459 | +4.19(+1.27%) |
Sep 01, 2020 | 325.58 | 328.98 | 323.80 | 328.98 | 74,010 | +6.37(+1.97%) |
Aug 31, 2020 | 323.50 | 324.73 | 321.63 | 322.62 | 49,502 | +0.10(+0.03%) |
Aug 28, 2020 | 321.25 | 322.91 | 320.72 | 322.52 | 189,466 | +2.60(+0.81%) |
Aug 27, 2020 | 322.37 | 322.70 | 317.67 | 319.91 | 57,467 | -2.21(-0.69%) |
Aug 26, 2020 | 315.46 | 322.23 | 315.46 | 322.12 | 67,340 | +8.90(+2.84%) |
Aug 25, 2020 | 309.96 | 313.27 | 309.52 | 313.22 | 57,879 | +2.75(+0.89%) |
Aug 24, 2020 | 311.73 | 312.40 | 308.42 | 310.47 | 42,390 | +2.26(+0.73%) |
Aug 21, 2020 | 307.57 | 308.56 | 306.27 | 308.21 | 39,049 | +1.22(+0.40%) |
Aug 20, 2020 | 301.83 | 307.61 | 301.47 | 306.99 | 61,398 | +3.80(+1.25%) |
Aug 19, 2020 | 304.77 | 306.15 | 302.73 | 303.18 | 29,097 | -1.07(-0.35%) |
Aug 18, 2020 | 302.59 | 304.76 | 301.57 | 304.25 | 32,547 | +2.48(+0.82%) |
Aug 17, 2020 | 300.80 | 302.10 | 300.63 | 301.77 | 24,511 | +2.46(+0.82%) |
Aug 14, 2020 | 300.37 | 300.60 | 298.22 | 299.31 | 26,168 | -0.64(-0.21%) |
Aug 13, 2020 | 299.90 | 302.25 | 299.03 | 299.95 | 81,517 | +0.71(+0.24%) |
Aug 12, 2020 | 295.83 | 300.12 | 295.83 | 299.24 | 35,746 | +5.49(+1.87%) |
Aug 11, 2020 | 297.76 | 299.70 | 293.54 | 293.75 | 54,879 | -5.02(-1.68%) |
Aug 10, 2020 | 301.12 | 301.56 | 295.86 | 298.76 | 45,946 | -1.73(-0.57%) |
Aug 07, 2020 | 303.70 | 304.40 | 298.01 | 300.49 | 76,577 | -3.99(-1.31%) |
Aug 06, 2020 | 300.88 | 304.85 | 299.86 | 304.48 | 62,614 | +3.86(+1.28%) |
Aug 05, 2020 | 299.89 | 301.17 | 299.05 | 300.63 | 130,643 | +1.91(+0.64%) |
Aug 04, 2020 | 297.75 | 298.97 | 296.30 | 298.72 | 73,636 | +0.78(+0.26%) |
Aug 03, 2020 | 296.35 | 298.53 | 296.03 | 297.94 | 119,750 | +4.24(+1.44%) |
Jul 31, 2020 | 293.34 | 293.70 | 288.94 | 293.70 | 168,065 | +4.84(+1.68%) |
Jul 30, 2020 | 285.01 | 289.40 | 283.22 | 288.86 | 76,776 | +1.54(+0.54%) |
Jul 29, 2020 | 284.69 | 287.97 | 284.69 | 287.32 | 211,472 | +4.43(+1.56%) |
Jul 28, 2020 | 286.01 | 286.55 | 282.72 | 282.89 | 26,093 | -3.66(-1.28%) |
Jul 27, 2020 | 283.56 | 286.96 | 283.27 | 286.55 | 77,939 | +4.55(+1.62%) |
Jul 24, 2020 | 280.47 | 283.83 | 278.12 | 281.99 | 79,316 | -2.78(-0.98%) |
Jul 23, 2020 | 290.85 | 292.32 | 283.30 | 284.77 | 96,279 | -6.90(-2.37%) |
Jul 22, 2020 | 290.52 | 292.62 | 289.51 | 291.68 | 60,497 | +1.34(+0.46%) |
Jul 21, 2020 | 295.81 | 295.81 | 289.35 | 290.33 | 56,071 | -3.16(-1.07%) |
Jul 20, 2020 | 285.69 | 294.17 | 284.85 | 293.49 | 53,322 | +8.48(+2.97%) |
Jul 17, 2020 | 285.26 | 285.78 | 282.48 | 285.01 | 37,223 | +0.99(+0.35%) |
Jul 16, 2020 | 283.61 | 284.84 | 281.12 | 284.02 | 37,505 | -2.34(-0.82%) |
Jul 15, 2020 | 287.89 | 288.75 | 283.42 | 286.36 | 61,439 | +0.46(+0.16%) |
Jul 14, 2020 | 281.02 | 286.07 | 276.66 | 285.90 | 59,004 | +2.56(+0.90%) |
Jul 13, 2020 | 293.82 | 295.45 | 283.09 | 283.33 | 51,202 | -7.58(-2.61%) |
Jul 10, 2020 | 289.29 | 290.92 | 286.63 | 290.92 | 58,929 | +1.02(+0.35%) |
Jul 09, 2020 | 289.88 | 290.66 | 284.72 | 289.89 | 89,414 | +2.25(+0.78%) |
Jul 08, 2020 | 284.92 | 287.64 | 283.86 | 287.64 | 96,979 | +4.42(+1.56%) |
Jul 07, 2020 | 285.25 | 288.21 | 283.23 | 283.23 | 34,369 | -2.56(-0.90%) |
Jul 06, 2020 | 283.77 | 287.28 | 283.53 | 285.79 | 49,960 | +5.65(+2.02%) |
Jul 02, 2020 | 281.65 | 282.85 | 279.76 | 280.14 | 42,092 | +1.01(+0.36%) |