Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 305.18 | 310.61 | 303.61 | 309.08 | 1,575,397 | +3.58(+1.17%) |
Sep 29, 2020 | 304.60 | 309.70 | 302.37 | 305.50 | 1,611,149 | +0.04(+0.01%) |
Sep 28, 2020 | 307.25 | 307.61 | 297.67 | 305.46 | 1,907,233 | +5.57(+1.86%) |
Sep 25, 2020 | 284.43 | 302.23 | 279.88 | 299.89 | 4,336,900 | +13.58(+4.74%) |
Sep 24, 2020 | 273.69 | 287.48 | 267.10 | 286.31 | 2,544,084 | +13.31(+4.88%) |
Sep 23, 2020 | 274.70 | 278.16 | 271.14 | 273.00 | 2,173,221 | +4.49(+1.67%) |
Sep 22, 2020 | 268.81 | 275.26 | 261.24 | 268.51 | 4,232,681 | -1.62(-0.60%) |
Sep 21, 2020 | 266.87 | 283.24 | 260.42 | 270.13 | 7,343,142 | -25.37(-8.59%) |
Sep 18, 2020 | 298.36 | 300.92 | 290.83 | 295.50 | 4,340,200 | -2.52(-0.85%) |
Sep 17, 2020 | 315.91 | 316.81 | 293.49 | 298.02 | 5,365,247 | -24.45(-7.58%) |
Sep 16, 2020 | 355.19 | 376.67 | 320.24 | 322.47 | 3,410,242 | -29.72(-8.44%) |
Sep 15, 2020 | 355.22 | 358.37 | 351.35 | 352.19 | 773,654 | -1.46(-0.41%) |
Sep 14, 2020 | 354.69 | 358.96 | 352.16 | 353.65 | 751,836 | +3.72(+1.06%) |
Sep 11, 2020 | 349.11 | 350.86 | 345.02 | 349.93 | 683,900 | +3.82(+1.10%) |
Sep 10, 2020 | 346.83 | 353.68 | 343.56 | 346.11 | 598,123 | -0.89(-0.26%) |
Sep 09, 2020 | 342.96 | 351.60 | 341.00 | 347.00 | 684,319 | +6.05(+1.77%) |
Sep 08, 2020 | 336.00 | 346.16 | 333.71 | 340.95 | 1,095,438 | -1.44(-0.42%) |
Sep 04, 2020 | 346.06 | 346.06 | 332.64 | 342.39 | 845,200 | -4.13(-1.19%) |
Sep 03, 2020 | 366.74 | 366.74 | 342.61 | 346.52 | 957,358 | -18.01(-4.94%) |
Sep 02, 2020 | 349.45 | 368.30 | 347.99 | 364.53 | 1,126,219 | +16.69(+4.80%) |
Sep 01, 2020 | 355.35 | 356.67 | 346.91 | 347.84 | 962,422 | -9.38(-2.63%) |
Aug 31, 2020 | 352.18 | 359.35 | 351.01 | 357.22 | 802,624 | +3.22(+0.91%) |
Aug 28, 2020 | 351.58 | 354.28 | 350.59 | 354.00 | 507,900 | +2.89(+0.82%) |
Aug 27, 2020 | 353.13 | 353.13 | 345.10 | 351.11 | 855,228 | -2.45(-0.69%) |
Aug 26, 2020 | 351.27 | 355.22 | 348.21 | 353.56 | 599,822 | +3.56(+1.02%) |
Aug 25, 2020 | 349.83 | 352.68 | 348.56 | 350.00 | 454,471 | +1.13(+0.32%) |
Aug 24, 2020 | 355.00 | 355.15 | 344.39 | 348.87 | 591,238 | -4.20(-1.19%) |
Aug 21, 2020 | 353.69 | 354.31 | 348.42 | 353.07 | 588,700 | -1.53(-0.43%) |
Aug 20, 2020 | 351.01 | 355.23 | 346.98 | 354.60 | 660,228 | +1.25(+0.35%) |
Aug 19, 2020 | 358.42 | 358.42 | 351.77 | 353.35 | 614,639 | -2.72(-0.76%) |
Aug 18, 2020 | 354.03 | 358.61 | 349.71 | 356.07 | 758,385 | +1.94(+0.55%) |
Aug 17, 2020 | 351.63 | 357.22 | 349.82 | 354.13 | 767,415 | +6.57(+1.89%) |
Aug 14, 2020 | 354.29 | 354.87 | 344.00 | 347.56 | 693,400 | -5.97(-1.69%) |
Aug 13, 2020 | 346.06 | 357.10 | 344.15 | 353.53 | 991,475 | +9.39(+2.73%) |
Aug 12, 2020 | 342.48 | 346.13 | 339.29 | 344.14 | 1,124,622 | +2.93(+0.86%) |
Aug 11, 2020 | 354.39 | 354.39 | 339.90 | 341.21 | 1,117,832 | -12.14(-3.44%) |
Aug 10, 2020 | 357.01 | 357.99 | 352.10 | 353.35 | 951,215 | -2.31(-0.65%) |
Aug 07, 2020 | 343.00 | 360.69 | 343.00 | 355.66 | 4,266,300 | -43.67(-10.94%) |
Aug 06, 2020 | 400.74 | 403.66 | 393.13 | 399.33 | 851,899 | -1.41(-0.35%) |
Aug 05, 2020 | 397.40 | 404.20 | 395.11 | 400.74 | 526,774 | +7.06(+1.79%) |
Aug 04, 2020 | 397.73 | 399.31 | 391.02 | 393.68 | 569,743 | -4.18(-1.05%) |
Aug 03, 2020 | 385.19 | 401.77 | 384.94 | 397.86 | 1,032,993 | +15.70(+4.11%) |
Jul 31, 2020 | 382.00 | 384.68 | 377.23 | 382.16 | 933,500 | -0.62(-0.16%) |
Jul 30, 2020 | 381.55 | 386.18 | 380.20 | 382.78 | 612,589 | -2.50(-0.65%) |
Jul 29, 2020 | 387.74 | 388.50 | 384.28 | 385.28 | 629,466 | -0.14(-0.04%) |
Jul 28, 2020 | 392.68 | 396.55 | 384.18 | 385.42 | 591,244 | -7.62(-1.94%) |
Jul 27, 2020 | 384.99 | 395.50 | 383.23 | 393.04 | 667,825 | +10.79(+2.82%) |
Jul 24, 2020 | 385.00 | 385.00 | 376.62 | 382.25 | 537,900 | -4.20(-1.09%) |
Jul 23, 2020 | 395.50 | 399.46 | 383.80 | 386.45 | 783,932 | -5.26(-1.34%) |
Jul 22, 2020 | 391.42 | 394.00 | 384.65 | 391.71 | 574,572 | +1.87(+0.48%) |
Jul 21, 2020 | 399.00 | 401.54 | 388.22 | 389.84 | 902,445 | -8.78(-2.20%) |
Jul 20, 2020 | 385.13 | 402.14 | 383.86 | 398.62 | 1,258,209 | +14.98(+3.90%) |
Jul 17, 2020 | 378.24 | 385.23 | 376.15 | 383.64 | 1,319,100 | +7.76(+2.06%) |
Jul 16, 2020 | 382.32 | 382.32 | 373.07 | 375.88 | 812,804 | -6.45(-1.69%) |
Jul 15, 2020 | 380.00 | 383.24 | 375.34 | 382.33 | 1,008,183 | +6.08(+1.62%) |
Jul 14, 2020 | 367.99 | 376.92 | 361.53 | 376.25 | 716,912 | +7.12(+1.93%) |
Jul 13, 2020 | 370.51 | 382.32 | 366.53 | 369.13 | 952,836 | -1.12(-0.30%) |
Jul 10, 2020 | 374.23 | 374.23 | 369.90 | 370.25 | 570,900 | -2.35(-0.63%) |
Jul 09, 2020 | 370.00 | 375.28 | 367.14 | 372.60 | 891,317 | +2.73(+0.74%) |
Jul 08, 2020 | 375.99 | 376.33 | 366.45 | 369.87 | 1,101,443 | -2.25(-0.60%) |
Jul 07, 2020 | 370.22 | 378.79 | 369.11 | 372.12 | 719,837 | -7.27(-1.92%) |
Jul 06, 2020 | 375.00 | 384.21 | 373.40 | 379.39 | 816,397 | +6.29(+1.69%) |
Jul 02, 2020 | 372.63 | 377.42 | 371.22 | 373.10 | 698,500 | +4.55(+1.23%) |