Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 329.81 | 337.57 | 329.81 | 333.53 | 171,286 | +4.78(+1.45%) |
Sep 29, 2020 | 336.35 | 338.64 | 328.55 | 328.75 | 192,004 | -6.22(-1.86%) |
Sep 28, 2020 | 335.01 | 338.95 | 333.28 | 334.97 | 164,705 | +5.96(+1.81%) |
Sep 25, 2020 | 319.55 | 331.08 | 319.49 | 329.02 | 174,429 | +6.16(+1.91%) |
Sep 24, 2020 | 320.36 | 324.86 | 318.32 | 322.85 | 325,722 | -1.22(-0.38%) |
Sep 23, 2020 | 327.16 | 332.61 | 322.96 | 324.08 | 262,252 | -1.04(-0.32%) |
Sep 22, 2020 | 320.08 | 326.15 | 313.85 | 325.12 | 619,868 | +5.03(+1.57%) |
Sep 21, 2020 | 323.39 | 324.76 | 315.37 | 320.09 | 373,266 | -11.03(-3.33%) |
Sep 18, 2020 | 338.61 | 343.41 | 330.20 | 331.12 | 467,967 | -8.45(-2.49%) |
Sep 17, 2020 | 348.57 | 348.57 | 337.77 | 339.57 | 385,049 | -11.09(-3.16%) |
Sep 16, 2020 | 365.13 | 365.13 | 346.00 | 350.66 | 415,128 | -11.69(-3.23%) |
Sep 15, 2020 | 367.07 | 370.20 | 361.68 | 362.35 | 299,336 | -2.01(-0.55%) |
Sep 14, 2020 | 367.70 | 369.16 | 363.93 | 364.36 | 286,765 | +1.28(+0.35%) |
Sep 11, 2020 | 371.98 | 372.70 | 360.44 | 363.07 | 274,248 | -7.35(-1.98%) |
Sep 10, 2020 | 382.39 | 383.21 | 369.72 | 370.42 | 216,510 | -11.17(-2.93%) |
Sep 09, 2020 | 379.44 | 387.07 | 376.97 | 381.59 | 142,777 | +7.38(+1.97%) |
Sep 08, 2020 | 377.21 | 381.88 | 373.83 | 374.21 | 240,644 | -7.30(-1.91%) |
Sep 04, 2020 | 391.67 | 392.02 | 376.57 | 381.51 | 146,973 | -7.04(-1.81%) |
Sep 03, 2020 | 397.59 | 399.08 | 382.99 | 388.56 | 256,262 | -11.37(-2.84%) |
Sep 02, 2020 | 391.18 | 400.99 | 387.88 | 399.92 | 228,361 | +9.63(+2.47%) |
Sep 01, 2020 | 383.39 | 391.10 | 382.55 | 390.29 | 217,658 | +5.29(+1.37%) |
Aug 31, 2020 | 375.27 | 387.18 | 375.27 | 385.00 | 225,856 | +7.77(+2.06%) |
Aug 28, 2020 | 372.32 | 378.24 | 368.74 | 377.23 | 153,607 | +4.64(+1.25%) |
Aug 27, 2020 | 368.68 | 377.35 | 367.09 | 372.59 | 172,946 | +4.26(+1.16%) |
Aug 26, 2020 | 368.37 | 369.78 | 360.56 | 368.32 | 134,557 | -1.52(-0.41%) |
Aug 25, 2020 | 366.18 | 371.13 | 361.94 | 369.84 | 253,029 | +6.50(+1.79%) |
Aug 24, 2020 | 365.18 | 366.17 | 357.90 | 363.35 | 164,928 | -0.76(-0.21%) |
Aug 21, 2020 | 363.57 | 364.25 | 359.58 | 364.11 | 157,180 | +0.86(+0.24%) |
Aug 20, 2020 | 362.13 | 366.46 | 360.48 | 363.25 | 165,730 | -1.03(-0.28%) |
Aug 19, 2020 | 369.07 | 369.07 | 363.96 | 364.28 | 113,119 | -2.15(-0.59%) |
Aug 18, 2020 | 369.23 | 369.23 | 364.40 | 366.42 | 131,293 | -0.73(-0.20%) |
Aug 17, 2020 | 371.00 | 372.89 | 366.95 | 367.15 | 167,370 | -3.66(-0.99%) |
Aug 14, 2020 | 372.75 | 373.13 | 368.89 | 370.81 | 104,616 | -3.56(-0.95%) |
Aug 13, 2020 | 367.17 | 376.12 | 367.17 | 374.37 | 118,166 | +6.30(+1.71%) |
Aug 12, 2020 | 370.77 | 372.48 | 367.50 | 368.07 | 213,471 | +0.74(+0.20%) |
Aug 11, 2020 | 370.51 | 375.40 | 366.76 | 367.33 | 155,655 | -1.12(-0.30%) |
Aug 10, 2020 | 364.56 | 370.53 | 363.57 | 368.45 | 196,959 | +2.84(+0.78%) |
Aug 07, 2020 | 362.79 | 368.66 | 361.75 | 365.61 | 139,853 | +3.85(+1.06%) |
Aug 06, 2020 | 366.35 | 366.62 | 356.96 | 361.77 | 137,634 | -4.58(-1.25%) |
Aug 05, 2020 | 361.10 | 369.20 | 359.60 | 366.35 | 282,773 | +5.86(+1.63%) |
Aug 04, 2020 | 365.50 | 367.33 | 356.74 | 360.48 | 260,325 | -5.28(-1.44%) |
Aug 03, 2020 | 365.88 | 368.38 | 362.87 | 365.76 | 184,067 | +0.54(+0.15%) |
Jul 31, 2020 | 375.20 | 376.21 | 360.23 | 365.22 | 250,898 | -11.81(-3.13%) |
Jul 30, 2020 | 383.03 | 384.70 | 358.12 | 377.04 | 314,455 | -15.49(-3.95%) |
Jul 29, 2020 | 379.19 | 396.52 | 379.19 | 392.52 | 256,025 | +15.97(+4.24%) |
Jul 28, 2020 | 378.36 | 379.73 | 374.05 | 376.55 | 226,455 | -0.32(-0.09%) |
Jul 27, 2020 | 378.19 | 379.39 | 374.96 | 376.87 | 186,617 | -2.60(-0.69%) |
Jul 24, 2020 | 379.68 | 381.03 | 374.24 | 379.47 | 145,574 | -1.16(-0.30%) |
Jul 23, 2020 | 382.30 | 387.07 | 378.99 | 380.63 | 113,590 | -0.56(-0.15%) |
Jul 22, 2020 | 377.55 | 382.72 | 375.02 | 381.19 | 161,265 | +3.94(+1.05%) |
Jul 21, 2020 | 376.87 | 379.69 | 374.31 | 377.24 | 130,126 | +0.57(+0.15%) |
Jul 20, 2020 | 373.80 | 377.61 | 372.40 | 376.67 | 135,958 | +2.86(+0.76%) |
Jul 17, 2020 | 364.65 | 375.88 | 363.80 | 373.82 | 166,414 | +11.69(+3.23%) |
Jul 16, 2020 | 365.62 | 366.73 | 358.37 | 362.13 | 103,078 | -4.38(-1.19%) |
Jul 15, 2020 | 357.86 | 369.69 | 357.86 | 366.50 | 148,142 | +11.81(+3.33%) |
Jul 14, 2020 | 341.91 | 355.36 | 341.91 | 354.70 | 169,894 | +11.85(+3.46%) |
Jul 13, 2020 | 350.53 | 354.86 | 341.97 | 342.84 | 252,633 | -4.44(-1.28%) |
Jul 10, 2020 | 350.29 | 351.40 | 344.21 | 347.29 | 119,728 | -2.13(-0.61%) |
Jul 09, 2020 | 351.00 | 352.98 | 344.71 | 349.42 | 205,202 | -3.23(-0.92%) |
Jul 08, 2020 | 353.27 | 355.90 | 350.40 | 352.65 | 173,187 | -0.42(-0.12%) |
Jul 07, 2020 | 357.17 | 360.17 | 352.41 | 353.07 | 192,577 | -7.30(-2.03%) |
Jul 06, 2020 | 366.04 | 367.06 | 359.87 | 360.38 | 224,066 | +0.00(+0.00%) |
Jul 02, 2020 | 364.19 | 365.83 | 359.74 | 360.38 | 195,631 | -0.76(-0.21%) |