Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 306.35 | 309.28 | 301.25 | 304.37 | 422,600 | -6.48(-2.08%) |
Oct 29, 2020 | 308.36 | 313.96 | 306.61 | 310.85 | 442,853 | +2.82(+0.92%) |
Oct 28, 2020 | 319.71 | 322.17 | 307.21 | 308.03 | 396,636 | -14.14(-4.39%) |
Oct 27, 2020 | 324.67 | 327.74 | 321.56 | 322.17 | 368,927 | +1.17(+0.36%) |
Oct 26, 2020 | 323.67 | 328.36 | 315.78 | 321.00 | 330,645 | -9.22(-2.79%) |
Oct 23, 2020 | 329.23 | 331.85 | 324.38 | 330.22 | 349,800 | +3.44(+1.05%) |
Oct 22, 2020 | 327.38 | 329.21 | 323.18 | 326.78 | 370,257 | -1.08(-0.33%) |
Oct 21, 2020 | 332.01 | 336.43 | 326.90 | 327.86 | 390,726 | -4.10(-1.24%) |
Oct 20, 2020 | 337.90 | 337.90 | 331.71 | 331.96 | 697,591 | -4.29(-1.28%) |
Oct 19, 2020 | 348.70 | 353.04 | 334.79 | 336.25 | 565,562 | -13.47(-3.85%) |
Oct 16, 2020 | 353.55 | 357.93 | 348.72 | 349.72 | 521,800 | -1.98(-0.56%) |
Oct 15, 2020 | 348.31 | 352.70 | 344.94 | 351.70 | 295,484 | +0.30(+0.09%) |
Oct 14, 2020 | 354.13 | 355.35 | 346.69 | 351.40 | 341,796 | +0.09(+0.03%) |
Oct 13, 2020 | 345.16 | 355.19 | 345.16 | 351.31 | 384,374 | +3.45(+0.99%) |
Oct 12, 2020 | 340.56 | 351.49 | 340.25 | 347.86 | 425,198 | +11.04(+3.28%) |
Oct 09, 2020 | 336.00 | 339.17 | 334.09 | 336.82 | 333,300 | +3.28(+0.98%) |
Oct 08, 2020 | 331.97 | 334.38 | 328.82 | 333.54 | 328,402 | +3.14(+0.95%) |
Oct 07, 2020 | 319.52 | 330.96 | 319.52 | 330.40 | 394,637 | +13.93(+4.40%) |
Oct 06, 2020 | 322.70 | 324.86 | 314.90 | 316.47 | 700,394 | -7.40(-2.28%) |
Oct 05, 2020 | 322.46 | 326.20 | 321.58 | 323.87 | 388,314 | +2.29(+0.71%) |
Oct 02, 2020 | 330.19 | 331.46 | 318.94 | 321.58 | 399,800 | -13.22(-3.95%) |
Oct 01, 2020 | 332.07 | 336.35 | 329.29 | 334.80 | 494,035 | +7.57(+2.31%) |
Sep 30, 2020 | 318.51 | 328.79 | 317.35 | 327.23 | 682,274 | +7.72(+2.42%) |
Sep 29, 2020 | 318.22 | 321.87 | 317.36 | 319.51 | 472,601 | +0.71(+0.22%) |
Sep 28, 2020 | 318.36 | 320.24 | 315.54 | 318.80 | 326,426 | +6.64(+2.13%) |
Sep 25, 2020 | 303.71 | 312.89 | 301.38 | 312.16 | 361,300 | +7.75(+2.55%) |
Sep 24, 2020 | 300.28 | 307.88 | 298.76 | 304.41 | 275,091 | +1.86(+0.61%) |
Sep 23, 2020 | 313.83 | 313.83 | 301.00 | 302.55 | 310,341 | -12.89(-4.09%) |
Sep 22, 2020 | 310.86 | 316.04 | 307.79 | 315.44 | 292,790 | +6.25(+2.02%) |
Sep 21, 2020 | 300.91 | 309.47 | 298.35 | 309.19 | 700,436 | +4.11(+1.35%) |
Sep 18, 2020 | 309.24 | 312.00 | 299.89 | 305.08 | 800,900 | -3.80(-1.23%) |
Sep 17, 2020 | 308.83 | 313.30 | 305.01 | 308.88 | 518,402 | -9.01(-2.83%) |
Sep 16, 2020 | 331.44 | 331.44 | 317.43 | 317.89 | 499,444 | -10.32(-3.14%) |
Sep 15, 2020 | 323.78 | 330.03 | 321.76 | 328.21 | 251,642 | +6.61(+2.06%) |
Sep 14, 2020 | 318.69 | 323.58 | 317.62 | 321.60 | 266,869 | +7.52(+2.39%) |
Sep 11, 2020 | 318.48 | 320.75 | 309.74 | 314.08 | 341,400 | -3.34(-1.05%) |
Sep 10, 2020 | 323.68 | 327.98 | 315.35 | 317.42 | 442,757 | -2.63(-0.82%) |
Sep 09, 2020 | 314.78 | 322.30 | 310.41 | 320.05 | 506,316 | +11.44(+3.71%) |
Sep 08, 2020 | 311.35 | 319.00 | 306.53 | 308.61 | 551,031 | -12.60(-3.92%) |
Sep 04, 2020 | 330.22 | 333.23 | 313.73 | 321.21 | 586,300 | -10.93(-3.29%) |
Sep 03, 2020 | 344.55 | 346.88 | 328.24 | 332.14 | 510,704 | -18.45(-5.26%) |
Sep 02, 2020 | 354.87 | 354.87 | 343.68 | 350.59 | 379,254 | +6.70(+1.95%) |
Sep 01, 2020 | 338.95 | 345.39 | 338.22 | 343.89 | 342,486 | +4.88(+1.44%) |
Aug 31, 2020 | 336.65 | 340.03 | 334.64 | 339.01 | 518,039 | +2.30(+0.68%) |
Aug 28, 2020 | 332.36 | 336.72 | 332.26 | 336.71 | 626,400 | +4.37(+1.31%) |
Aug 27, 2020 | 334.51 | 334.89 | 327.72 | 332.34 | 234,836 | +0.86(+0.26%) |
Aug 26, 2020 | 324.41 | 333.23 | 324.30 | 331.48 | 340,214 | +4.99(+1.53%) |
Aug 25, 2020 | 325.75 | 328.97 | 324.17 | 326.49 | 296,265 | +1.24(+0.38%) |
Aug 24, 2020 | 327.41 | 330.32 | 322.66 | 325.25 | 368,979 | +0.75(+0.23%) |
Aug 21, 2020 | 327.92 | 327.92 | 322.38 | 324.50 | 462,800 | -3.82(-1.16%) |
Aug 20, 2020 | 319.14 | 328.92 | 318.78 | 328.32 | 300,788 | +8.79(+2.75%) |
Aug 19, 2020 | 321.51 | 322.86 | 316.22 | 319.53 | 234,969 | -0.94(-0.29%) |
Aug 18, 2020 | 319.56 | 322.40 | 317.54 | 320.47 | 267,318 | +3.11(+0.98%) |
Aug 17, 2020 | 315.15 | 319.68 | 315.15 | 317.36 | 277,165 | +4.17(+1.33%) |
Aug 14, 2020 | 314.24 | 317.08 | 311.06 | 313.19 | 250,900 | -1.58(-0.50%) |
Aug 13, 2020 | 309.41 | 319.43 | 309.41 | 314.77 | 319,382 | +6.37(+2.07%) |
Aug 12, 2020 | 302.28 | 310.10 | 302.28 | 308.40 | 242,625 | +6.48(+2.15%) |
Aug 11, 2020 | 307.87 | 307.87 | 300.48 | 301.92 | 293,599 | -6.86(-2.22%) |
Aug 10, 2020 | 311.62 | 311.62 | 301.56 | 308.78 | 366,467 | -3.59(-1.15%) |
Aug 07, 2020 | 313.85 | 318.00 | 308.75 | 312.37 | 326,000 | -2.88(-0.91%) |
Aug 06, 2020 | 313.05 | 319.83 | 311.10 | 315.25 | 521,661 | +2.98(+0.95%) |
Aug 05, 2020 | 312.06 | 319.83 | 309.88 | 312.27 | 419,538 | +3.49(+1.13%) |
Aug 04, 2020 | 313.76 | 314.94 | 307.16 | 308.78 | 524,194 | -6.45(-2.05%) |