Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 315.25 | 319.24 | 306.30 | 308.95 | 224,400 | -8.07(-2.55%) |
Oct 29, 2020 | 318.98 | 322.86 | 315.21 | 317.02 | 212,595 | +1.35(+0.43%) |
Oct 28, 2020 | 320.95 | 322.00 | 314.45 | 315.67 | 165,632 | -11.11(-3.40%) |
Oct 27, 2020 | 328.68 | 332.00 | 325.50 | 326.78 | 162,970 | -1.66(-0.51%) |
Oct 26, 2020 | 336.37 | 340.00 | 323.01 | 328.44 | 175,862 | -10.61(-3.13%) |
Oct 23, 2020 | 338.00 | 341.06 | 332.43 | 339.05 | 190,800 | +1.79(+0.53%) |
Oct 22, 2020 | 348.74 | 348.74 | 333.01 | 337.26 | 226,675 | -10.10(-2.91%) |
Oct 21, 2020 | 348.67 | 354.00 | 344.30 | 347.36 | 179,506 | +1.70(+0.49%) |
Oct 20, 2020 | 344.85 | 347.92 | 343.64 | 345.66 | 141,808 | +3.08(+0.90%) |
Oct 19, 2020 | 352.00 | 356.48 | 341.39 | 342.58 | 179,706 | -7.99(-2.28%) |
Oct 16, 2020 | 350.00 | 354.16 | 347.66 | 350.57 | 131,500 | +1.53(+0.44%) |
Oct 15, 2020 | 342.55 | 350.12 | 339.20 | 349.04 | 159,604 | +2.15(+0.62%) |
Oct 14, 2020 | 350.00 | 355.40 | 344.71 | 346.89 | 208,033 | -1.87(-0.54%) |
Oct 13, 2020 | 346.00 | 349.23 | 342.13 | 348.76 | 232,638 | +3.68(+1.07%) |
Oct 12, 2020 | 343.00 | 346.84 | 337.63 | 345.08 | 156,949 | +7.83(+2.32%) |
Oct 09, 2020 | 337.87 | 343.00 | 336.52 | 337.25 | 259,700 | +2.61(+0.78%) |
Oct 08, 2020 | 346.00 | 348.12 | 331.50 | 334.64 | 387,100 | -9.68(-2.81%) |
Oct 07, 2020 | 339.22 | 344.98 | 339.01 | 344.32 | 154,923 | +8.98(+2.68%) |
Oct 06, 2020 | 334.02 | 344.36 | 330.01 | 335.34 | 481,072 | +1.56(+0.47%) |
Oct 05, 2020 | 330.34 | 335.00 | 328.65 | 333.78 | 258,557 | +6.86(+2.10%) |
Oct 02, 2020 | 326.51 | 333.52 | 324.67 | 326.92 | 185,200 | -7.20(-2.15%) |
Oct 01, 2020 | 328.32 | 335.32 | 326.51 | 334.12 | 353,412 | +10.84(+3.35%) |
Sep 30, 2020 | 328.65 | 330.39 | 322.69 | 323.28 | 302,962 | -2.28(-0.70%) |
Sep 29, 2020 | 330.22 | 332.74 | 324.09 | 325.56 | 235,923 | -3.40(-1.03%) |
Sep 28, 2020 | 325.54 | 331.98 | 325.36 | 328.96 | 212,672 | +6.01(+1.86%) |
Sep 25, 2020 | 313.46 | 323.31 | 312.72 | 322.95 | 214,300 | +7.97(+2.53%) |
Sep 24, 2020 | 311.34 | 319.23 | 311.04 | 314.98 | 207,405 | +0.23(+0.07%) |
Sep 23, 2020 | 322.45 | 324.15 | 314.75 | 314.75 | 233,028 | -6.98(-2.17%) |
Sep 22, 2020 | 318.30 | 322.09 | 312.61 | 321.73 | 386,568 | +7.43(+2.36%) |
Sep 21, 2020 | 311.44 | 314.94 | 307.53 | 314.30 | 450,192 | -1.89(-0.60%) |
Sep 18, 2020 | 325.51 | 325.51 | 315.79 | 316.19 | 1,115,100 | -6.01(-1.87%) |
Sep 17, 2020 | 321.70 | 325.00 | 317.86 | 322.20 | 475,072 | -7.51(-2.28%) |
Sep 16, 2020 | 335.73 | 338.32 | 328.02 | 329.71 | 434,563 | -5.21(-1.56%) |
Sep 15, 2020 | 329.30 | 335.17 | 326.67 | 334.92 | 229,079 | +10.30(+3.17%) |
Sep 14, 2020 | 320.58 | 327.56 | 320.58 | 324.62 | 152,364 | +9.67(+3.07%) |
Sep 11, 2020 | 319.43 | 319.75 | 312.14 | 314.95 | 244,700 | -3.52(-1.11%) |
Sep 10, 2020 | 322.50 | 327.48 | 317.79 | 318.47 | 358,319 | -0.45(-0.14%) |
Sep 09, 2020 | 315.02 | 321.89 | 312.97 | 318.92 | 315,761 | +9.57(+3.09%) |
Sep 08, 2020 | 305.01 | 314.03 | 301.67 | 309.35 | 365,917 | -6.95(-2.20%) |
Sep 04, 2020 | 322.67 | 322.90 | 303.43 | 316.30 | 409,300 | -8.20(-2.53%) |
Sep 03, 2020 | 334.40 | 334.40 | 319.40 | 324.50 | 345,000 | -13.24(-3.92%) |
Sep 02, 2020 | 336.00 | 338.91 | 330.90 | 337.74 | 334,987 | +2.96(+0.88%) |
Sep 01, 2020 | 327.13 | 335.72 | 327.03 | 334.78 | 267,812 | +7.68(+2.35%) |
Aug 31, 2020 | 327.34 | 328.96 | 325.00 | 327.10 | 236,668 | +0.82(+0.25%) |
Aug 28, 2020 | 325.00 | 328.58 | 325.00 | 326.28 | 315,700 | +2.55(+0.79%) |
Aug 27, 2020 | 324.88 | 326.93 | 321.58 | 323.73 | 305,937 | +0.72(+0.22%) |
Aug 26, 2020 | 320.00 | 325.92 | 319.26 | 323.01 | 307,166 | +3.71(+1.16%) |
Aug 25, 2020 | 315.00 | 320.09 | 314.95 | 319.30 | 267,112 | +5.87(+1.87%) |
Aug 24, 2020 | 310.00 | 315.67 | 310.00 | 313.43 | 279,226 | +4.87(+1.58%) |
Aug 21, 2020 | 304.00 | 309.99 | 302.24 | 308.56 | 239,500 | +5.77(+1.91%) |
Aug 20, 2020 | 301.07 | 304.99 | 301.00 | 302.79 | 363,419 | -0.97(-0.32%) |
Aug 19, 2020 | 304.34 | 307.30 | 302.23 | 303.76 | 177,741 | -0.29(-0.10%) |
Aug 18, 2020 | 307.71 | 310.00 | 300.96 | 304.05 | 428,636 | -4.33(-1.40%) |
Aug 17, 2020 | 310.00 | 313.22 | 307.99 | 308.38 | 200,018 | +0.41(+0.13%) |
Aug 14, 2020 | 308.81 | 311.41 | 306.58 | 307.97 | 132,600 | -0.75(-0.24%) |
Aug 13, 2020 | 311.21 | 314.74 | 307.73 | 308.72 | 324,240 | -3.48(-1.11%) |
Aug 12, 2020 | 305.00 | 314.31 | 303.34 | 312.20 | 358,689 | +16.26(+5.49%) |
Aug 11, 2020 | 297.65 | 299.09 | 294.25 | 295.94 | 256,273 | -2.79(-0.93%) |
Aug 10, 2020 | 296.81 | 299.56 | 291.51 | 298.73 | 188,700 | +0.73(+0.24%) |
Aug 07, 2020 | 298.21 | 306.41 | 296.62 | 298.00 | 351,500 | +0.52(+0.17%) |
Aug 06, 2020 | 296.35 | 304.80 | 286.90 | 297.48 | 360,880 | +3.37(+1.15%) |
Aug 05, 2020 | 293.25 | 295.60 | 289.53 | 294.11 | 398,547 | +2.64(+0.91%) |
Aug 04, 2020 | 291.17 | 292.11 | 288.27 | 291.47 | 211,459 | -0.28(-0.10%) |