Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 321.91 | 324.78 | 317.07 | 318.56 | 2,071,740 | -5.72(-1.76%) |
Sep 29, 2020 | 320.65 | 328.94 | 320.52 | 324.28 | 1,876,369 | +2.30(+0.72%) |
Sep 28, 2020 | 317.01 | 323.16 | 314.41 | 321.98 | 1,873,504 | +6.06(+1.92%) |
Sep 25, 2020 | 310.61 | 317.46 | 308.00 | 315.91 | 1,621,694 | +2.97(+0.95%) |
Sep 24, 2020 | 300.37 | 319.65 | 300.37 | 312.95 | 2,306,528 | +9.71(+3.20%) |
Sep 23, 2020 | 308.37 | 313.35 | 302.13 | 303.24 | 2,329,389 | -1.60(-0.52%) |
Sep 22, 2020 | 304.49 | 305.83 | 296.71 | 304.84 | 1,576,023 | +3.57(+1.18%) |
Sep 21, 2020 | 291.82 | 304.00 | 287.63 | 301.27 | 1,965,762 | +7.41(+2.52%) |
Sep 18, 2020 | 294.86 | 297.32 | 288.77 | 293.86 | 2,781,302 | +1.26(+0.43%) |
Sep 17, 2020 | 283.30 | 295.18 | 283.30 | 292.59 | 2,000,003 | -0.68(-0.23%) |
Sep 16, 2020 | 298.12 | 300.71 | 292.56 | 293.27 | 1,480,096 | -2.23(-0.75%) |
Sep 15, 2020 | 297.11 | 299.22 | 289.83 | 295.50 | 1,792,022 | +3.36(+1.15%) |
Sep 14, 2020 | 288.65 | 295.20 | 286.61 | 292.14 | 2,043,003 | +10.93(+3.89%) |
Sep 11, 2020 | 287.48 | 290.15 | 279.57 | 281.21 | 1,805,797 | -3.37(-1.18%) |
Sep 10, 2020 | 290.56 | 292.42 | 282.92 | 284.58 | 2,180,140 | -3.25(-1.13%) |
Sep 09, 2020 | 297.44 | 298.26 | 287.27 | 287.83 | 3,226,010 | -1.73(-0.60%) |
Sep 08, 2020 | 297.44 | 302.70 | 289.05 | 289.56 | 3,254,947 | -29.08(-9.13%) |
Sep 04, 2020 | 324.26 | 325.12 | 305.79 | 318.64 | 2,583,295 | -8.05(-2.46%) |
Sep 03, 2020 | 341.77 | 341.77 | 324.64 | 326.68 | 2,671,033 | -20.25(-5.84%) |
Sep 02, 2020 | 330.94 | 349.27 | 329.29 | 346.93 | 2,888,423 | +21.18(+6.50%) |
Sep 01, 2020 | 324.79 | 331.44 | 322.90 | 325.76 | 2,182,338 | +4.04(+1.25%) |
Aug 31, 2020 | 333.40 | 333.96 | 321.62 | 321.72 | 2,647,100 | -13.81(-4.12%) |
Aug 28, 2020 | 327.76 | 336.69 | 326.61 | 335.53 | 1,668,844 | +8.92(+2.73%) |
Aug 27, 2020 | 339.43 | 339.43 | 323.87 | 326.61 | 1,988,135 | -9.90(-2.94%) |
Aug 26, 2020 | 337.23 | 338.61 | 332.94 | 336.51 | 1,249,236 | -0.67(-0.20%) |
Aug 25, 2020 | 337.70 | 340.81 | 335.26 | 337.18 | 1,369,859 | +1.42(+0.42%) |
Aug 24, 2020 | 343.78 | 344.99 | 332.22 | 335.76 | 1,757,717 | -2.31(-0.68%) |
Aug 21, 2020 | 340.45 | 341.20 | 335.10 | 338.08 | 2,671,635 | -4.84(-1.41%) |
Aug 20, 2020 | 344.45 | 347.60 | 339.83 | 342.92 | 2,314,170 | -13.10(-3.68%) |
Aug 19, 2020 | 357.77 | 359.84 | 352.25 | 356.01 | 1,123,484 | -2.28(-0.64%) |
Aug 18, 2020 | 365.35 | 366.06 | 356.72 | 358.29 | 1,093,872 | -4.31(-1.19%) |
Aug 17, 2020 | 360.18 | 367.47 | 356.60 | 362.60 | 1,482,896 | +5.20(+1.46%) |
Aug 14, 2020 | 362.52 | 368.25 | 356.79 | 357.40 | 1,405,810 | -3.23(-0.90%) |
Aug 13, 2020 | 363.49 | 365.82 | 358.11 | 360.63 | 1,125,248 | -4.30(-1.18%) |
Aug 12, 2020 | 356.00 | 366.62 | 353.85 | 364.94 | 1,278,703 | +11.97(+3.39%) |
Aug 11, 2020 | 362.39 | 364.31 | 351.42 | 352.97 | 1,160,550 | -6.46(-1.80%) |
Aug 10, 2020 | 356.25 | 360.44 | 353.10 | 359.43 | 971,474 | +3.18(+0.89%) |
Aug 07, 2020 | 361.93 | 365.10 | 350.52 | 356.25 | 1,448,359 | -5.14(-1.42%) |
Aug 06, 2020 | 360.61 | 363.10 | 354.67 | 361.39 | 1,777,101 | -5.41(-1.48%) |
Aug 05, 2020 | 367.86 | 370.26 | 365.66 | 366.80 | 884,640 | -1.43(-0.39%) |
Aug 04, 2020 | 365.57 | 368.98 | 363.69 | 368.23 | 1,200,410 | +3.40(+0.93%) |
Aug 03, 2020 | 364.25 | 370.85 | 362.70 | 364.83 | 1,586,833 | +4.06(+1.13%) |
Jul 31, 2020 | 363.06 | 363.63 | 353.24 | 360.76 | 2,133,021 | -1.32(-0.36%) |
Jul 30, 2020 | 351.78 | 364.90 | 351.12 | 362.08 | 2,683,968 | +16.94(+4.91%) |
Jul 29, 2020 | 336.79 | 346.11 | 333.83 | 345.14 | 2,261,750 | +11.38(+3.41%) |
Jul 28, 2020 | 339.19 | 343.33 | 333.45 | 333.76 | 1,392,561 | -8.75(-2.56%) |
Jul 27, 2020 | 332.34 | 344.43 | 331.60 | 342.51 | 1,831,880 | +11.82(+3.57%) |
Jul 24, 2020 | 329.25 | 332.87 | 321.66 | 330.69 | 2,094,026 | -8.70(-2.56%) |
Jul 23, 2020 | 343.25 | 351.58 | 335.66 | 339.40 | 1,802,297 | -6.83(-1.97%) |
Jul 22, 2020 | 344.32 | 347.22 | 341.00 | 346.23 | 1,083,760 | +4.73(+1.38%) |
Jul 21, 2020 | 341.83 | 346.45 | 337.02 | 341.50 | 1,822,842 | +3.13(+0.92%) |
Jul 20, 2020 | 331.22 | 340.47 | 327.14 | 338.37 | 1,305,038 | +7.15(+2.16%) |
Jul 17, 2020 | 332.74 | 333.19 | 326.32 | 331.22 | 1,180,203 | +1.33(+0.40%) |
Jul 16, 2020 | 325.48 | 331.64 | 324.16 | 329.89 | 1,236,998 | +1.59(+0.48%) |
Jul 15, 2020 | 331.98 | 333.64 | 321.02 | 328.30 | 1,711,313 | -2.72(-0.82%) |
Jul 14, 2020 | 321.46 | 332.40 | 316.99 | 331.02 | 2,110,311 | +8.53(+2.65%) |
Jul 13, 2020 | 328.09 | 335.01 | 322.21 | 322.49 | 2,258,511 | -2.72(-0.84%) |
Jul 10, 2020 | 320.52 | 325.50 | 316.28 | 325.20 | 1,497,809 | +4.04(+1.26%) |
Jul 09, 2020 | 322.69 | 324.20 | 316.66 | 321.17 | 1,735,301 | +1.88(+0.59%) |
Jul 08, 2020 | 318.32 | 320.82 | 315.07 | 319.29 | 1,034,562 | +5.65(+1.80%) |
Jul 07, 2020 | 317.69 | 322.61 | 313.26 | 313.64 | 1,334,420 | -6.76(-2.11%) |
Jul 06, 2020 | 315.67 | 322.34 | 314.68 | 320.40 | 1,479,088 | +10.77(+3.48%) |
Jul 02, 2020 | 308.82 | 313.21 | 304.79 | 309.63 | 1,788,965 | +5.95(+1.96%) |