Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 311.62 | 316.52 | 310.59 | 315.23 | 370,851 | +4.63(+1.49%) |
Jul 31, 2020 | 312.56 | 312.56 | 304.81 | 310.60 | 276,000 | +0.93(+0.30%) |
Jul 30, 2020 | 302.16 | 311.47 | 300.14 | 309.67 | 344,353 | +3.62(+1.18%) |
Jul 29, 2020 | 300.98 | 308.33 | 300.56 | 306.05 | 360,007 | +7.83(+2.63%) |
Jul 28, 2020 | 299.87 | 303.27 | 296.78 | 298.22 | 543,611 | -1.95(-0.65%) |
Jul 27, 2020 | 294.97 | 300.62 | 294.97 | 300.17 | 348,953 | +6.66(+2.27%) |
Jul 24, 2020 | 297.15 | 298.03 | 291.55 | 293.51 | 619,900 | -6.64(-2.21%) |
Jul 23, 2020 | 307.13 | 309.34 | 298.56 | 300.15 | 365,105 | -6.74(-2.20%) |
Jul 22, 2020 | 307.62 | 310.00 | 304.71 | 306.89 | 247,223 | +1.14(+0.37%) |
Jul 21, 2020 | 309.88 | 310.05 | 303.76 | 305.75 | 442,950 | -3.36(-1.09%) |
Jul 20, 2020 | 301.48 | 309.57 | 299.88 | 309.11 | 279,200 | +7.98(+2.65%) |
Jul 17, 2020 | 297.10 | 301.45 | 293.57 | 301.13 | 551,100 | +5.83(+1.97%) |
Jul 16, 2020 | 299.72 | 299.72 | 291.45 | 295.30 | 504,036 | -5.74(-1.91%) |
Jul 15, 2020 | 301.27 | 304.49 | 297.26 | 301.04 | 298,246 | +0.00(+0.00%) |
Jul 14, 2020 | 291.19 | 301.27 | 289.08 | 301.04 | 506,909 | +5.48(+1.85%) |
Jul 13, 2020 | 303.67 | 306.26 | 293.73 | 295.56 | 432,114 | -6.09(-2.02%) |
Jul 10, 2020 | 303.25 | 305.11 | 298.84 | 301.65 | 247,800 | -3.04(-1.00%) |
Jul 09, 2020 | 302.57 | 307.60 | 301.19 | 304.69 | 430,270 | +2.79(+0.92%) |
Jul 08, 2020 | 301.69 | 303.09 | 297.62 | 301.90 | 249,530 | +2.58(+0.86%) |
Jul 07, 2020 | 301.42 | 306.23 | 299.16 | 299.32 | 338,997 | -2.32(-0.77%) |
Jul 06, 2020 | 300.19 | 307.31 | 299.40 | 301.64 | 537,140 | +3.67(+1.23%) |
Jul 02, 2020 | 295.39 | 299.74 | 295.39 | 297.97 | 338,400 | +3.65(+1.24%) |