Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 326.57 | 331.33 | 325.28 | 328.83 | 2,726,126 | +2.65(+0.81%) |
Sep 29, 2020 | 323.23 | 328.17 | 321.51 | 326.18 | 2,727,391 | +2.33(+0.72%) |
Sep 28, 2020 | 318.42 | 323.99 | 317.81 | 323.85 | 3,730,567 | +6.52(+2.05%) |
Sep 25, 2020 | 315.62 | 318.43 | 310.64 | 317.33 | 7,922,385 | -4.09(-1.27%) |
Sep 24, 2020 | 319.57 | 321.73 | 313.37 | 321.42 | 6,219,887 | +2.19(+0.69%) |
Sep 23, 2020 | 322.35 | 322.58 | 318.70 | 319.23 | 3,851,537 | +0.17(+0.05%) |
Sep 22, 2020 | 315.59 | 319.48 | 314.56 | 319.06 | 2,293,947 | +4.52(+1.44%) |
Sep 21, 2020 | 309.35 | 314.58 | 309.11 | 314.54 | 2,619,179 | +3.34(+1.07%) |
Sep 18, 2020 | 315.12 | 316.07 | 306.79 | 311.19 | 3,680,610 | -2.70(-0.86%) |
Sep 17, 2020 | 314.55 | 317.61 | 311.57 | 313.90 | 2,893,073 | -4.49(-1.41%) |
Sep 16, 2020 | 321.67 | 323.05 | 317.95 | 318.39 | 1,789,270 | -0.17(-0.05%) |
Sep 15, 2020 | 319.59 | 322.12 | 317.49 | 318.56 | 1,467,546 | +0.92(+0.29%) |
Sep 14, 2020 | 315.85 | 319.42 | 315.37 | 317.64 | 1,642,778 | +3.51(+1.12%) |
Sep 11, 2020 | 315.20 | 317.96 | 311.32 | 314.13 | 1,727,219 | -0.37(-0.12%) |
Sep 10, 2020 | 320.75 | 322.35 | 313.79 | 314.50 | 2,115,046 | -6.39(-1.99%) |
Sep 09, 2020 | 315.77 | 323.92 | 315.30 | 320.89 | 2,267,593 | +7.01(+2.23%) |
Sep 08, 2020 | 318.49 | 319.50 | 313.25 | 313.88 | 2,314,886 | -7.14(-2.22%) |
Sep 04, 2020 | 327.89 | 327.89 | 315.31 | 321.02 | 2,760,484 | -1.74(-0.54%) |
Sep 03, 2020 | 336.31 | 336.86 | 320.05 | 322.76 | 3,916,699 | -9.64(-2.90%) |
Sep 02, 2020 | 327.54 | 333.39 | 325.41 | 332.41 | 2,627,465 | +6.93(+2.13%) |
Sep 01, 2020 | 320.23 | 325.58 | 319.95 | 325.48 | 1,915,287 | +3.45(+1.07%) |
Aug 31, 2020 | 321.28 | 323.04 | 318.91 | 322.03 | 1,712,983 | -0.66(-0.20%) |
Aug 28, 2020 | 321.86 | 323.33 | 320.03 | 322.69 | 1,605,658 | +1.86(+0.58%) |
Aug 27, 2020 | 320.13 | 322.11 | 317.30 | 320.83 | 2,397,688 | +1.94(+0.61%) |
Aug 26, 2020 | 317.73 | 319.41 | 316.50 | 318.89 | 1,897,012 | -0.41(-0.13%) |
Aug 25, 2020 | 318.77 | 319.49 | 316.29 | 319.30 | 1,269,602 | +0.54(+0.17%) |
Aug 24, 2020 | 319.67 | 320.60 | 316.89 | 318.76 | 1,578,178 | -0.45(-0.14%) |
Aug 21, 2020 | 315.00 | 320.35 | 314.32 | 319.21 | 2,561,302 | +3.47(+1.10%) |
Aug 20, 2020 | 315.07 | 316.48 | 313.77 | 315.74 | 1,853,429 | -0.03(-0.01%) |
Aug 19, 2020 | 315.98 | 316.73 | 314.89 | 315.77 | 1,866,315 | +0.14(+0.04%) |
Aug 18, 2020 | 315.86 | 317.53 | 311.98 | 315.63 | 1,607,791 | +0.73(+0.23%) |
Aug 17, 2020 | 312.76 | 315.28 | 312.49 | 314.90 | 1,624,529 | +3.41(+1.09%) |
Aug 14, 2020 | 311.72 | 313.79 | 310.86 | 311.49 | 1,644,091 | +0.54(+0.17%) |
Aug 13, 2020 | 312.15 | 314.44 | 310.43 | 310.95 | 1,658,782 | -0.98(-0.31%) |
Aug 12, 2020 | 309.14 | 313.92 | 308.61 | 311.94 | 2,001,542 | +4.01(+1.30%) |
Aug 11, 2020 | 315.73 | 315.73 | 307.34 | 307.93 | 2,229,667 | -7.01(-2.23%) |
Aug 10, 2020 | 315.60 | 315.93 | 313.62 | 314.94 | 1,622,914 | -0.84(-0.27%) |
Aug 07, 2020 | 317.85 | 319.32 | 314.60 | 315.78 | 1,898,980 | -2.22(-0.70%) |
Aug 06, 2020 | 317.17 | 319.68 | 316.43 | 318.00 | 2,271,949 | +3.09(+0.98%) |
Aug 05, 2020 | 316.66 | 317.47 | 312.70 | 314.91 | 3,159,250 | +0.17(+0.05%) |
Aug 04, 2020 | 305.27 | 314.77 | 304.67 | 314.74 | 4,245,430 | +9.70(+3.18%) |
Aug 03, 2020 | 301.55 | 305.57 | 300.39 | 305.05 | 2,677,621 | +3.51(+1.16%) |
Jul 31, 2020 | 300.88 | 302.26 | 298.77 | 301.53 | 2,321,959 | +0.66(+0.22%) |
Jul 30, 2020 | 298.89 | 302.39 | 298.26 | 300.88 | 1,500,226 | -0.58(-0.19%) |
Jul 29, 2020 | 302.26 | 303.21 | 300.76 | 301.45 | 1,450,174 | -1.32(-0.44%) |
Jul 28, 2020 | 303.14 | 305.02 | 301.15 | 302.77 | 1,486,325 | -0.03(-0.01%) |
Jul 27, 2020 | 301.03 | 304.09 | 300.56 | 302.80 | 2,253,037 | +1.68(+0.56%) |
Jul 24, 2020 | 301.52 | 303.86 | 300.09 | 301.12 | 1,540,195 | -0.31(-0.10%) |
Jul 23, 2020 | 303.26 | 305.37 | 300.70 | 301.42 | 1,689,256 | -2.02(-0.67%) |
Jul 22, 2020 | 304.69 | 304.70 | 300.41 | 303.45 | 1,420,154 | +0.52(+0.17%) |
Jul 21, 2020 | 302.25 | 306.40 | 301.78 | 302.93 | 2,027,987 | +1.14(+0.38%) |
Jul 20, 2020 | 300.30 | 302.64 | 298.23 | 301.79 | 2,016,088 | +1.59(+0.53%) |
Jul 17, 2020 | 302.52 | 302.99 | 300.01 | 300.20 | 1,913,234 | -1.37(-0.45%) |
Jul 16, 2020 | 301.89 | 303.08 | 299.53 | 301.57 | 1,516,829 | -0.40(-0.13%) |
Jul 15, 2020 | 303.26 | 304.39 | 300.97 | 301.97 | 1,915,380 | -1.20(-0.40%) |
Jul 14, 2020 | 297.00 | 303.78 | 296.19 | 303.17 | 1,995,153 | +4.70(+1.57%) |
Jul 13, 2020 | 301.60 | 304.20 | 297.16 | 298.47 | 2,794,968 | -3.06(-1.01%) |
Jul 10, 2020 | 301.32 | 302.62 | 298.65 | 301.53 | 2,687,443 | +0.64(+0.21%) |
Jul 09, 2020 | 295.78 | 304.08 | 295.48 | 300.90 | 5,747,896 | +8.52(+2.91%) |
Jul 08, 2020 | 293.13 | 293.97 | 290.24 | 292.37 | 2,555,219 | +0.08(+0.03%) |
Jul 07, 2020 | 286.55 | 293.97 | 286.27 | 292.29 | 3,620,161 | +4.38(+1.52%) |
Jul 06, 2020 | 284.25 | 287.96 | 283.98 | 287.91 | 2,523,121 | +5.31(+1.88%) |
Jul 02, 2020 | 282.83 | 285.53 | 281.54 | 282.60 | 2,748,462 | +0.92(+0.32%) |