Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 327.56 | 332.34 | 326.27 | 329.83 | 2,717,888 | +2.66(+0.81%) |
Sep 29, 2020 | 324.21 | 329.17 | 322.49 | 327.17 | 2,719,149 | +2.34(+0.72%) |
Sep 28, 2020 | 319.38 | 324.97 | 318.77 | 324.83 | 3,719,294 | +6.54(+2.06%) |
Sep 25, 2020 | 316.58 | 319.39 | 311.58 | 318.29 | 7,898,445 | -4.11(-1.27%) |
Sep 24, 2020 | 320.54 | 322.70 | 314.32 | 322.40 | 6,201,091 | +2.20(+0.69%) |
Sep 23, 2020 | 323.32 | 323.56 | 319.66 | 320.19 | 3,839,899 | +0.17(+0.05%) |
Sep 22, 2020 | 316.54 | 320.44 | 315.51 | 320.03 | 2,287,015 | +4.53(+1.44%) |
Sep 21, 2020 | 310.29 | 315.54 | 310.05 | 315.49 | 2,611,264 | +3.36(+1.07%) |
Sep 18, 2020 | 316.08 | 317.03 | 307.72 | 312.14 | 3,669,488 | -2.71(-0.86%) |
Sep 17, 2020 | 315.50 | 318.58 | 312.51 | 314.85 | 2,884,330 | -4.51(-1.41%) |
Sep 16, 2020 | 322.65 | 324.03 | 318.91 | 319.36 | 1,783,863 | -0.17(-0.05%) |
Sep 15, 2020 | 320.56 | 323.10 | 318.45 | 319.52 | 1,463,112 | +0.92(+0.29%) |
Sep 14, 2020 | 316.81 | 320.39 | 316.33 | 318.61 | 1,637,814 | +3.52(+1.12%) |
Sep 11, 2020 | 316.15 | 318.92 | 312.27 | 315.08 | 1,721,999 | -0.37(-0.12%) |
Sep 10, 2020 | 321.72 | 323.32 | 314.74 | 315.45 | 2,108,654 | -6.41(-1.99%) |
Sep 09, 2020 | 316.73 | 324.90 | 316.25 | 321.87 | 2,260,740 | +7.03(+2.23%) |
Sep 08, 2020 | 319.46 | 320.46 | 314.20 | 314.83 | 2,307,890 | -7.16(-2.22%) |
Sep 04, 2020 | 328.88 | 328.88 | 316.26 | 322.00 | 2,752,143 | -1.75(-0.54%) |
Sep 03, 2020 | 337.33 | 337.88 | 321.02 | 323.74 | 3,904,863 | -9.67(-2.90%) |
Sep 02, 2020 | 328.54 | 334.40 | 326.40 | 333.42 | 2,619,525 | +6.95(+2.13%) |
Sep 01, 2020 | 321.20 | 326.57 | 320.92 | 326.46 | 1,909,499 | +3.46(+1.07%) |
Aug 31, 2020 | 322.26 | 324.02 | 319.88 | 323.01 | 1,707,807 | -0.66(-0.20%) |
Aug 28, 2020 | 322.83 | 324.31 | 321.00 | 323.67 | 1,600,806 | +1.87(+0.58%) |
Aug 27, 2020 | 321.10 | 323.08 | 318.26 | 321.80 | 2,390,443 | +1.94(+0.61%) |
Aug 26, 2020 | 318.69 | 320.38 | 317.46 | 319.86 | 1,891,279 | -0.41(-0.13%) |
Aug 25, 2020 | 319.74 | 320.45 | 317.25 | 320.27 | 1,265,766 | +0.54(+0.17%) |
Aug 24, 2020 | 320.64 | 321.57 | 317.85 | 319.73 | 1,573,409 | -0.45(-0.14%) |
Aug 21, 2020 | 315.96 | 321.32 | 315.27 | 320.18 | 2,553,562 | +3.48(+1.10%) |
Aug 20, 2020 | 316.02 | 317.43 | 314.72 | 316.70 | 1,847,828 | -0.03(-0.01%) |
Aug 19, 2020 | 316.93 | 317.69 | 315.85 | 316.73 | 1,860,675 | +0.14(+0.04%) |
Aug 18, 2020 | 316.82 | 318.49 | 312.93 | 316.59 | 1,602,933 | +0.73(+0.23%) |
Aug 17, 2020 | 313.71 | 316.24 | 313.44 | 315.86 | 1,619,620 | +3.42(+1.09%) |
Aug 14, 2020 | 312.67 | 314.74 | 311.80 | 312.44 | 1,639,123 | +0.54(+0.17%) |
Aug 13, 2020 | 313.10 | 315.39 | 311.37 | 311.90 | 1,653,769 | -0.99(-0.31%) |
Aug 12, 2020 | 310.08 | 314.87 | 309.55 | 312.88 | 1,995,494 | +4.02(+1.30%) |
Aug 11, 2020 | 316.68 | 316.68 | 308.27 | 308.86 | 2,222,929 | -7.03(-2.23%) |
Aug 10, 2020 | 316.55 | 316.89 | 314.57 | 315.89 | 1,618,010 | -0.85(-0.27%) |
Aug 07, 2020 | 318.81 | 320.29 | 315.55 | 316.74 | 1,893,241 | -2.23(-0.70%) |
Aug 06, 2020 | 318.13 | 320.65 | 317.39 | 318.97 | 2,265,083 | +3.10(+0.98%) |
Aug 05, 2020 | 317.62 | 318.43 | 313.65 | 315.86 | 3,149,703 | +0.17(+0.05%) |
Aug 04, 2020 | 306.19 | 315.73 | 305.60 | 315.70 | 4,232,601 | +9.73(+3.18%) |
Aug 03, 2020 | 302.47 | 306.50 | 301.31 | 305.97 | 2,669,530 | +3.52(+1.16%) |
Jul 31, 2020 | 301.79 | 303.17 | 299.68 | 302.45 | 2,314,943 | +0.66(+0.22%) |
Jul 30, 2020 | 299.80 | 303.30 | 299.17 | 301.79 | 1,495,693 | -0.58(-0.19%) |
Jul 29, 2020 | 303.18 | 304.13 | 301.67 | 302.36 | 1,445,792 | -1.33(-0.44%) |
Jul 28, 2020 | 304.06 | 305.94 | 302.07 | 303.69 | 1,481,833 | -0.03(-0.01%) |
Jul 27, 2020 | 301.94 | 305.02 | 301.47 | 303.72 | 2,246,229 | +1.69(+0.56%) |
Jul 24, 2020 | 302.44 | 304.78 | 301.00 | 302.03 | 1,535,540 | -0.31(-0.10%) |
Jul 23, 2020 | 304.18 | 306.30 | 301.61 | 302.34 | 1,684,151 | -2.03(-0.67%) |
Jul 22, 2020 | 305.62 | 305.63 | 301.32 | 304.37 | 1,415,863 | +0.52(+0.17%) |
Jul 21, 2020 | 303.16 | 307.32 | 302.70 | 303.85 | 2,021,859 | +1.14(+0.38%) |
Jul 20, 2020 | 301.21 | 303.56 | 299.14 | 302.71 | 2,009,995 | +1.59(+0.53%) |
Jul 17, 2020 | 303.44 | 303.90 | 300.92 | 301.11 | 1,907,453 | -1.37(-0.45%) |
Jul 16, 2020 | 302.81 | 304.00 | 300.44 | 302.49 | 1,512,245 | -0.40(-0.13%) |
Jul 15, 2020 | 304.18 | 305.31 | 301.88 | 302.88 | 1,909,592 | -1.20(-0.40%) |
Jul 14, 2020 | 297.90 | 304.70 | 297.09 | 304.09 | 1,989,124 | +4.71(+1.57%) |
Jul 13, 2020 | 302.51 | 305.12 | 298.06 | 299.38 | 2,786,522 | -3.07(-1.01%) |
Jul 10, 2020 | 302.24 | 303.53 | 299.56 | 302.45 | 2,679,322 | +0.64(+0.21%) |
Jul 09, 2020 | 296.67 | 305.00 | 296.38 | 301.81 | 5,730,527 | +8.55(+2.91%) |
Jul 08, 2020 | 294.02 | 294.86 | 291.12 | 293.26 | 2,547,497 | +0.08(+0.03%) |
Jul 07, 2020 | 287.42 | 294.86 | 287.14 | 293.18 | 3,609,222 | +4.40(+1.52%) |
Jul 06, 2020 | 285.11 | 288.84 | 284.84 | 288.78 | 2,515,496 | +5.33(+1.88%) |
Jul 02, 2020 | 283.69 | 286.40 | 282.39 | 283.45 | 2,740,157 | +0.92(+0.32%) |