Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 286.71 | 287.95 | 281.78 | 285.06 | 6,197,580 | -3.24(-1.12%) |
Oct 29, 2020 | 285.53 | 291.17 | 283.98 | 288.30 | 5,640,921 | +3.00(+1.05%) |
Oct 28, 2020 | 290.11 | 290.69 | 284.86 | 285.29 | 5,941,782 | -10.17(-3.44%) |
Oct 27, 2020 | 296.81 | 297.08 | 295.27 | 295.47 | 2,305,420 | -0.98(-0.33%) |
Oct 26, 2020 | 298.83 | 299.56 | 293.18 | 296.45 | 3,506,400 | -5.56(-1.84%) |
Oct 23, 2020 | 302.19 | 302.19 | 299.72 | 302.01 | 1,503,431 | +1.03(+0.34%) |
Oct 22, 2020 | 299.55 | 301.54 | 297.58 | 300.98 | 2,483,145 | +1.65(+0.55%) |
Oct 21, 2020 | 299.88 | 301.88 | 299.10 | 299.34 | 2,718,530 | -0.54(-0.18%) |
Oct 20, 2020 | 299.94 | 302.98 | 299.28 | 299.88 | 3,223,192 | +1.18(+0.39%) |
Oct 19, 2020 | 304.53 | 305.09 | 297.90 | 298.70 | 2,341,142 | -4.58(-1.51%) |
Oct 16, 2020 | 304.86 | 306.34 | 303.20 | 303.28 | 1,756,387 | -0.26(-0.08%) |
Oct 15, 2020 | 300.16 | 303.96 | 299.71 | 303.54 | 2,613,256 | -0.36(-0.12%) |
Oct 14, 2020 | 306.35 | 307.38 | 303.23 | 303.90 | 2,005,047 | -1.91(-0.62%) |
Oct 13, 2020 | 307.70 | 307.79 | 304.92 | 305.81 | 2,343,721 | -1.97(-0.64%) |
Oct 12, 2020 | 305.33 | 309.21 | 304.87 | 307.78 | 2,306,437 | +4.89(+1.61%) |
Oct 09, 2020 | 301.84 | 303.39 | 301.25 | 302.89 | 2,938,707 | +2.67(+0.89%) |
Oct 08, 2020 | 299.45 | 300.30 | 298.59 | 300.22 | 1,818,827 | +2.63(+0.89%) |
Oct 07, 2020 | 295.31 | 298.36 | 295.31 | 297.59 | 1,794,794 | +5.02(+1.72%) |
Oct 06, 2020 | 296.87 | 298.84 | 292.05 | 292.57 | 3,560,768 | -4.15(-1.40%) |
Oct 05, 2020 | 293.49 | 296.91 | 293.49 | 296.71 | 2,485,603 | +5.10(+1.75%) |
Oct 02, 2020 | 289.71 | 293.38 | 289.24 | 291.62 | 3,286,850 | -2.74(-0.93%) |
Oct 01, 2020 | 294.89 | 295.79 | 292.61 | 294.36 | 3,160,650 | +1.85(+0.63%) |
Sep 30, 2020 | 290.97 | 295.45 | 290.79 | 292.50 | 4,526,337 | +2.23(+0.77%) |
Sep 29, 2020 | 291.73 | 292.37 | 289.65 | 290.27 | 2,426,496 | -1.67(-0.57%) |
Sep 28, 2020 | 291.04 | 292.56 | 290.11 | 291.93 | 2,572,986 | +4.81(+1.68%) |
Sep 25, 2020 | 281.73 | 287.84 | 280.91 | 287.12 | 2,834,934 | +4.53(+1.60%) |
Sep 24, 2020 | 280.52 | 285.40 | 279.32 | 282.60 | 3,305,816 | +0.78(+0.28%) |
Sep 23, 2020 | 289.02 | 289.27 | 281.34 | 281.82 | 2,905,406 | -6.68(-2.32%) |
Sep 22, 2020 | 286.96 | 288.98 | 284.65 | 288.50 | 2,894,996 | +2.89(+1.01%) |
Sep 21, 2020 | 284.46 | 285.67 | 281.02 | 285.62 | 4,790,464 | -3.13(-1.09%) |
Sep 18, 2020 | 292.95 | 292.99 | 286.43 | 288.75 | 3,613,514 | -3.40(-1.16%) |
Sep 17, 2020 | 290.15 | 293.74 | 289.66 | 292.15 | 3,004,040 | -2.58(-0.87%) |
Sep 16, 2020 | 297.09 | 298.39 | 294.47 | 294.73 | 2,446,301 | -1.19(-0.40%) |
Sep 15, 2020 | 296.77 | 297.52 | 294.92 | 295.92 | 2,707,997 | +1.51(+0.51%) |
Sep 14, 2020 | 293.56 | 296.09 | 293.12 | 294.40 | 3,225,784 | +3.78(+1.30%) |
Sep 11, 2020 | 292.11 | 293.10 | 287.96 | 290.62 | 3,897,863 | +0.22(+0.07%) |
Sep 10, 2020 | 297.32 | 297.94 | 289.53 | 290.41 | 3,786,170 | -5.17(-1.75%) |
Sep 09, 2020 | 293.62 | 297.90 | 292.81 | 295.58 | 3,525,379 | +5.72(+1.97%) |
Sep 08, 2020 | 292.87 | 294.04 | 289.56 | 289.86 | 4,512,945 | -8.19(-2.75%) |
Sep 04, 2020 | 300.84 | 302.57 | 290.55 | 298.05 | 5,422,806 | -2.40(-0.80%) |
Sep 03, 2020 | 309.59 | 310.06 | 298.04 | 300.45 | 7,270,706 | -10.77(-3.46%) |
Sep 02, 2020 | 308.57 | 312.11 | 307.48 | 311.23 | 5,567,963 | +4.47(+1.46%) |
Sep 01, 2020 | 304.67 | 306.83 | 303.84 | 306.76 | 3,179,092 | +2.84(+0.93%) |
Aug 31, 2020 | 304.83 | 305.63 | 303.71 | 303.92 | 5,351,708 | -1.07(-0.35%) |
Aug 28, 2020 | 304.03 | 305.11 | 302.90 | 304.99 | 3,737,837 | +1.97(+0.65%) |
Aug 27, 2020 | 303.16 | 304.37 | 301.50 | 303.02 | 2,424,484 | +0.61(+0.20%) |
Aug 26, 2020 | 299.88 | 302.60 | 299.40 | 302.41 | 2,752,258 | +3.06(+1.02%) |
Aug 25, 2020 | 298.87 | 299.41 | 297.75 | 299.35 | 3,050,102 | +1.04(+0.35%) |
Aug 24, 2020 | 297.61 | 298.38 | 296.68 | 298.31 | 2,472,096 | +3.00(+1.02%) |
Aug 21, 2020 | 293.94 | 295.47 | 293.64 | 295.31 | 2,446,542 | +1.05(+0.36%) |
Aug 20, 2020 | 291.69 | 294.69 | 291.61 | 294.26 | 2,539,434 | +0.93(+0.32%) |
Aug 19, 2020 | 294.95 | 295.64 | 292.83 | 293.33 | 2,634,607 | -1.25(-0.42%) |
Aug 18, 2020 | 294.37 | 294.95 | 292.80 | 294.58 | 2,547,060 | +0.62(+0.21%) |
Aug 17, 2020 | 293.90 | 294.31 | 293.57 | 293.97 | 2,305,038 | +0.95(+0.32%) |
Aug 14, 2020 | 292.68 | 293.50 | 291.91 | 293.02 | 2,216,063 | +0.00(+0.00%) |
Aug 13, 2020 | 292.82 | 294.22 | 292.12 | 293.02 | 4,302,860 | -0.50(-0.17%) |
Aug 12, 2020 | 291.83 | 294.25 | 291.78 | 293.52 | 3,117,111 | +3.97(+1.37%) |
Aug 11, 2020 | 293.03 | 293.60 | 288.82 | 289.56 | 3,758,102 | -2.36(-0.81%) |
Aug 10, 2020 | 291.48 | 292.06 | 289.62 | 291.91 | 2,237,294 | +0.93(+0.32%) |
Aug 07, 2020 | 289.92 | 291.21 | 289.06 | 290.99 | 3,506,407 | +0.15(+0.05%) |
Aug 06, 2020 | 288.35 | 290.92 | 288.04 | 290.83 | 4,317,605 | +1.94(+0.67%) |
Aug 05, 2020 | 288.38 | 289.13 | 288.10 | 288.89 | 2,767,820 | +1.79(+0.62%) |
Aug 04, 2020 | 285.17 | 287.10 | 285.17 | 287.10 | 2,247,414 | +1.20(+0.42%) |