Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 346.27 | 352.78 | 344.94 | 349.77 | 1,043,322 | +3.51(+1.01%) |
Sep 29, 2020 | 345.25 | 349.50 | 343.90 | 346.25 | 598,860 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,456 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,728 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,348 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,552 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.22 | 339.65 | 771,345 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,831 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,448 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,937 | -5.63(-1.62%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,231 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.98 | 346.47 | 803,466 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.43 | 342.48 | 647,952 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,918 | +4.18(+1.25%) |
Sep 10, 2020 | 341.02 | 344.03 | 332.24 | 334.13 | 700,659 | -7.08(-2.08%) |
Sep 09, 2020 | 335.61 | 345.65 | 334.52 | 341.21 | 869,041 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.43 | 1,087,636 | -4.38(-1.31%) |
Sep 04, 2020 | 343.04 | 345.81 | 327.64 | 334.81 | 1,314,389 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,024 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.46 | 358.62 | 367.04 | 788,558 | +9.72(+2.72%) |
Sep 01, 2020 | 355.22 | 358.66 | 353.88 | 357.32 | 582,387 | +1.91(+0.54%) |
Aug 31, 2020 | 358.03 | 358.18 | 353.33 | 355.41 | 799,324 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.34 | 355.81 | 525,693 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.07 | 353.05 | 619,214 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,834 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.44 | 346.42 | 347.73 | 544,611 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.38 | 346.84 | 348.53 | 607,894 | -1.95(-0.56%) |
Aug 21, 2020 | 350.27 | 351.79 | 346.94 | 350.48 | 746,164 | +0.77(+0.22%) |
Aug 20, 2020 | 343.81 | 349.97 | 343.70 | 349.71 | 759,653 | +3.01(+0.87%) |
Aug 19, 2020 | 350.27 | 351.54 | 346.36 | 346.70 | 1,052,501 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.15 | 348.65 | 579,759 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,154 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.36 | 339.68 | 341.05 | 548,261 | -3.74(-1.08%) |
Aug 13, 2020 | 336.33 | 345.12 | 336.33 | 344.79 | 746,824 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.76 | 335.98 | 338.07 | 539,508 | +5.31(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.85 | 332.76 | 769,644 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.64 | 333.11 | 570,778 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.30 | 330.78 | 336.21 | 855,135 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.50 | 335.32 | 341.34 | 643,815 | +5.01(+1.49%) |
Aug 05, 2020 | 335.97 | 338.80 | 334.64 | 336.33 | 736,361 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.76 | 1,153,069 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.41 | 339.51 | 695,490 | +0.42(+0.12%) |
Jul 31, 2020 | 342.40 | 343.44 | 333.74 | 339.10 | 1,163,764 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.15 | 1,159,514 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,341 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.68 | 336.53 | 1,224,246 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,662 | +1.31(+0.39%) |
Jul 24, 2020 | 336.30 | 341.09 | 334.45 | 338.82 | 889,117 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,841 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.38 | 345.10 | 655,538 | +1.57(+0.46%) |
Jul 21, 2020 | 347.57 | 348.05 | 342.00 | 343.53 | 631,719 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.87 | 341.37 | 346.69 | 617,357 | +3.29(+0.96%) |
Jul 17, 2020 | 340.28 | 343.78 | 338.48 | 343.39 | 596,704 | +5.01(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,129 | -5.12(-1.49%) |
Jul 15, 2020 | 345.70 | 345.70 | 339.08 | 343.50 | 633,420 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.61 | 332.90 | 340.44 | 748,363 | +5.37(+1.60%) |
Jul 13, 2020 | 341.78 | 345.10 | 333.29 | 335.07 | 949,985 | -5.54(-1.63%) |
Jul 10, 2020 | 341.78 | 343.06 | 337.43 | 340.61 | 848,111 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.43 | 338.31 | 341.49 | 1,163,503 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.04 | 1,158,038 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,276 | +0.16(+0.05%) |
Jul 06, 2020 | 327.82 | 333.09 | 326.85 | 330.16 | 1,339,153 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.01 | 322.64 | 731,187 | -1.23(-0.38%) |