Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 287.60 | 291.33 | 284.15 | 289.41 | 3,750,649 | +1.39(+0.48%) |
Oct 29, 2020 | 290.79 | 293.53 | 285.92 | 288.02 | 3,457,040 | -4.10(-1.40%) |
Oct 28, 2020 | 297.18 | 301.43 | 291.59 | 292.12 | 3,480,881 | -11.87(-3.90%) |
Oct 27, 2020 | 306.41 | 306.81 | 302.96 | 303.99 | 2,559,590 | -2.42(-0.79%) |
Oct 26, 2020 | 309.50 | 310.85 | 302.12 | 306.41 | 2,539,068 | -7.15(-2.28%) |
Oct 23, 2020 | 312.19 | 318.35 | 311.21 | 313.56 | 2,477,201 | +4.62(+1.50%) |
Oct 22, 2020 | 305.70 | 311.15 | 305.64 | 308.94 | 2,214,806 | +2.79(+0.91%) |
Oct 21, 2020 | 306.74 | 309.66 | 305.57 | 306.15 | 2,254,069 | -0.59(-0.19%) |
Oct 20, 2020 | 309.78 | 311.68 | 306.62 | 306.74 | 2,096,722 | -0.77(-0.25%) |
Oct 19, 2020 | 311.60 | 313.73 | 305.46 | 307.51 | 2,617,239 | -5.39(-1.72%) |
Oct 16, 2020 | 308.68 | 315.22 | 307.99 | 312.89 | 3,472,299 | +5.05(+1.64%) |
Oct 15, 2020 | 302.41 | 310.11 | 300.02 | 307.84 | 3,344,688 | +2.58(+0.85%) |
Oct 14, 2020 | 305.47 | 313.53 | 303.69 | 305.26 | 4,697,860 | -9.08(-2.89%) |
Oct 13, 2020 | 311.57 | 316.50 | 310.82 | 314.33 | 2,858,776 | +1.38(+0.44%) |
Oct 12, 2020 | 312.15 | 316.37 | 312.05 | 312.96 | 2,555,359 | +2.02(+0.65%) |
Oct 09, 2020 | 307.92 | 311.25 | 307.22 | 310.94 | 2,139,176 | +5.15(+1.68%) |
Oct 08, 2020 | 306.76 | 308.58 | 304.44 | 305.79 | 2,168,487 | -0.72(-0.23%) |
Oct 07, 2020 | 299.54 | 308.00 | 299.54 | 306.51 | 2,737,642 | +8.27(+2.77%) |
Oct 06, 2020 | 302.51 | 303.79 | 297.33 | 298.24 | 2,566,715 | -3.51(-1.16%) |
Oct 05, 2020 | 298.83 | 302.00 | 296.98 | 301.75 | 1,727,675 | +5.85(+1.98%) |
Oct 02, 2020 | 296.01 | 301.03 | 292.46 | 295.90 | 2,465,076 | -1.03(-0.35%) |
Oct 01, 2020 | 296.78 | 298.92 | 293.21 | 296.93 | 2,879,686 | +1.23(+0.42%) |
Sep 30, 2020 | 288.35 | 298.31 | 288.32 | 295.70 | 3,687,401 | +7.23(+2.51%) |
Sep 29, 2020 | 288.02 | 289.75 | 285.18 | 288.47 | 1,895,534 | +0.87(+0.30%) |
Sep 28, 2020 | 290.60 | 294.03 | 287.22 | 287.60 | 2,715,704 | +0.69(+0.24%) |
Sep 25, 2020 | 276.24 | 287.64 | 276.21 | 286.91 | 2,589,279 | +9.33(+3.36%) |
Sep 24, 2020 | 277.13 | 279.73 | 274.71 | 277.57 | 3,024,747 | +0.49(+0.18%) |
Sep 23, 2020 | 279.79 | 280.84 | 276.78 | 277.08 | 3,911,612 | -2.01(-0.72%) |
Sep 22, 2020 | 283.06 | 285.12 | 277.82 | 279.09 | 3,334,838 | -4.68(-1.65%) |
Sep 21, 2020 | 284.98 | 285.04 | 276.62 | 283.77 | 4,348,721 | -8.37(-2.87%) |
Sep 18, 2020 | 289.29 | 294.39 | 288.11 | 292.14 | 4,002,112 | +2.88(+1.00%) |
Sep 17, 2020 | 288.80 | 291.53 | 286.54 | 289.26 | 2,524,326 | -1.46(-0.50%) |
Sep 16, 2020 | 293.14 | 296.15 | 290.42 | 290.72 | 3,625,090 | -0.67(-0.23%) |
Sep 15, 2020 | 294.07 | 295.40 | 290.27 | 291.39 | 1,548,098 | -1.27(-0.43%) |
Sep 14, 2020 | 287.39 | 295.08 | 287.39 | 292.66 | 1,893,090 | +6.73(+2.35%) |
Sep 11, 2020 | 289.34 | 290.66 | 281.96 | 285.94 | 3,253,732 | -1.77(-0.62%) |
Sep 10, 2020 | 295.39 | 297.01 | 286.88 | 287.71 | 2,563,434 | -7.01(-2.38%) |
Sep 09, 2020 | 292.51 | 297.84 | 291.32 | 294.72 | 2,324,511 | +4.51(+1.55%) |
Sep 08, 2020 | 293.79 | 294.19 | 286.99 | 290.21 | 2,746,725 | -4.49(-1.52%) |
Sep 04, 2020 | 298.93 | 300.21 | 289.63 | 294.70 | 3,071,386 | -4.00(-1.34%) |
Sep 03, 2020 | 304.15 | 305.87 | 296.34 | 298.70 | 4,099,167 | -3.79(-1.25%) |
Sep 02, 2020 | 295.23 | 303.47 | 295.23 | 302.49 | 3,013,263 | +7.00(+2.37%) |
Sep 01, 2020 | 292.96 | 297.27 | 292.81 | 295.49 | 2,633,168 | +0.26(+0.09%) |
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |