Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 327.04 | 331.80 | 325.75 | 329.30 | 2,722,250 | +2.65(+0.81%) |
Sep 29, 2020 | 323.69 | 328.64 | 321.97 | 326.65 | 2,723,513 | +2.34(+0.72%) |
Sep 28, 2020 | 318.87 | 324.45 | 318.26 | 324.31 | 3,725,264 | +6.53(+2.05%) |
Sep 25, 2020 | 316.07 | 318.88 | 311.08 | 317.78 | 7,911,122 | -4.10(-1.27%) |
Sep 24, 2020 | 320.02 | 322.19 | 313.82 | 321.88 | 6,211,044 | +2.20(+0.69%) |
Sep 23, 2020 | 322.81 | 323.04 | 319.15 | 319.68 | 3,846,062 | +0.17(+0.05%) |
Sep 22, 2020 | 316.04 | 319.93 | 315.01 | 319.51 | 2,290,686 | +4.53(+1.44%) |
Sep 21, 2020 | 309.79 | 315.03 | 309.55 | 314.99 | 2,615,456 | +3.35(+1.07%) |
Sep 18, 2020 | 315.57 | 316.52 | 307.22 | 311.64 | 3,675,377 | -2.71(-0.86%) |
Sep 17, 2020 | 315.00 | 318.07 | 312.01 | 314.35 | 2,888,960 | -4.50(-1.41%) |
Sep 16, 2020 | 322.13 | 323.51 | 318.40 | 318.85 | 1,786,726 | -0.17(-0.05%) |
Sep 15, 2020 | 320.04 | 322.58 | 317.94 | 319.01 | 1,465,460 | +0.92(+0.29%) |
Sep 14, 2020 | 316.30 | 319.88 | 315.82 | 318.09 | 1,640,443 | +3.51(+1.12%) |
Sep 11, 2020 | 315.65 | 318.41 | 311.77 | 314.58 | 1,724,763 | -0.37(-0.12%) |
Sep 10, 2020 | 321.20 | 322.81 | 314.24 | 314.95 | 2,112,039 | -6.40(-1.99%) |
Sep 09, 2020 | 316.22 | 324.38 | 315.75 | 321.35 | 2,264,369 | +7.02(+2.23%) |
Sep 08, 2020 | 318.95 | 319.95 | 313.70 | 314.33 | 2,311,595 | -7.15(-2.22%) |
Sep 04, 2020 | 328.35 | 328.35 | 315.76 | 321.48 | 2,756,560 | -1.74(-0.54%) |
Sep 03, 2020 | 336.79 | 337.34 | 320.51 | 323.22 | 3,911,130 | -9.66(-2.90%) |
Sep 02, 2020 | 328.01 | 333.86 | 325.88 | 332.88 | 2,623,730 | +6.94(+2.13%) |
Sep 01, 2020 | 320.68 | 326.04 | 320.40 | 325.94 | 1,912,564 | +3.45(+1.07%) |
Aug 31, 2020 | 321.74 | 323.50 | 319.37 | 322.49 | 1,710,548 | -0.66(-0.20%) |
Aug 28, 2020 | 322.31 | 323.79 | 320.49 | 323.15 | 1,603,375 | +1.86(+0.58%) |
Aug 27, 2020 | 320.59 | 322.56 | 317.75 | 321.29 | 2,394,280 | +1.94(+0.61%) |
Aug 26, 2020 | 318.18 | 319.87 | 316.95 | 319.35 | 1,894,315 | -0.41(-0.13%) |
Aug 25, 2020 | 319.23 | 319.94 | 316.74 | 319.75 | 1,267,797 | +0.54(+0.17%) |
Aug 24, 2020 | 320.13 | 321.05 | 317.34 | 319.22 | 1,575,935 | -0.44(-0.14%) |
Aug 21, 2020 | 315.45 | 320.80 | 314.76 | 319.66 | 2,557,660 | +3.47(+1.10%) |
Aug 20, 2020 | 315.52 | 316.93 | 314.22 | 316.19 | 1,850,794 | -0.03(-0.01%) |
Aug 19, 2020 | 316.43 | 317.19 | 315.34 | 316.22 | 1,863,662 | +0.14(+0.04%) |
Aug 18, 2020 | 316.31 | 317.98 | 312.43 | 316.08 | 1,605,506 | +0.73(+0.23%) |
Aug 17, 2020 | 313.21 | 315.73 | 312.94 | 315.35 | 1,622,220 | +3.41(+1.09%) |
Aug 14, 2020 | 312.17 | 314.24 | 311.30 | 311.94 | 1,641,754 | +0.54(+0.17%) |
Aug 13, 2020 | 312.59 | 314.88 | 310.87 | 311.40 | 1,656,424 | -0.98(-0.31%) |
Aug 12, 2020 | 309.58 | 314.37 | 309.05 | 312.38 | 1,998,696 | +4.02(+1.30%) |
Aug 11, 2020 | 316.17 | 316.17 | 307.78 | 308.36 | 2,226,497 | -7.02(-2.23%) |
Aug 10, 2020 | 316.04 | 316.38 | 314.07 | 315.39 | 1,620,607 | -0.84(-0.27%) |
Aug 07, 2020 | 318.30 | 319.77 | 315.04 | 316.23 | 1,896,280 | -2.23(-0.70%) |
Aug 06, 2020 | 317.62 | 320.13 | 316.88 | 318.46 | 2,268,719 | +3.10(+0.98%) |
Aug 05, 2020 | 317.11 | 317.92 | 313.15 | 315.36 | 3,154,758 | +0.17(+0.05%) |
Aug 04, 2020 | 305.70 | 315.22 | 305.11 | 315.19 | 4,239,394 | +9.71(+3.18%) |
Aug 03, 2020 | 301.98 | 306.01 | 300.82 | 305.48 | 2,673,814 | +3.52(+1.16%) |
Jul 31, 2020 | 301.31 | 302.69 | 299.20 | 301.96 | 2,318,658 | +0.66(+0.22%) |
Jul 30, 2020 | 299.32 | 302.82 | 298.69 | 301.31 | 1,498,093 | -0.57(-0.19%) |
Jul 29, 2020 | 302.69 | 303.64 | 301.19 | 301.88 | 1,448,112 | -1.32(-0.44%) |
Jul 28, 2020 | 303.57 | 305.45 | 301.58 | 303.20 | 1,484,212 | -0.03(-0.01%) |
Jul 27, 2020 | 301.45 | 304.53 | 300.99 | 303.23 | 2,249,834 | +1.68(+0.56%) |
Jul 24, 2020 | 301.95 | 304.30 | 300.52 | 301.55 | 1,538,005 | -0.30(-0.10%) |
Jul 23, 2020 | 303.69 | 305.80 | 301.13 | 301.85 | 1,686,854 | -2.03(-0.67%) |
Jul 22, 2020 | 305.13 | 305.14 | 300.83 | 303.88 | 1,418,136 | +0.52(+0.17%) |
Jul 21, 2020 | 302.68 | 306.83 | 302.21 | 303.36 | 2,025,104 | +1.14(+0.38%) |
Jul 20, 2020 | 300.72 | 303.07 | 298.66 | 302.22 | 2,013,221 | +1.59(+0.53%) |
Jul 17, 2020 | 302.95 | 303.42 | 300.44 | 300.63 | 1,910,514 | -1.37(-0.45%) |
Jul 16, 2020 | 302.32 | 303.51 | 299.95 | 302.00 | 1,514,672 | -0.40(-0.13%) |
Jul 15, 2020 | 303.69 | 304.82 | 301.40 | 302.40 | 1,912,657 | -1.20(-0.40%) |
Jul 14, 2020 | 297.42 | 304.21 | 296.61 | 303.60 | 1,992,316 | +4.70(+1.57%) |
Jul 13, 2020 | 302.03 | 304.63 | 297.58 | 298.90 | 2,790,995 | -3.06(-1.01%) |
Jul 10, 2020 | 301.75 | 303.05 | 299.07 | 301.96 | 2,683,623 | +0.64(+0.21%) |
Jul 09, 2020 | 296.20 | 304.51 | 295.90 | 301.32 | 5,739,725 | +8.53(+2.91%) |
Jul 08, 2020 | 293.55 | 294.39 | 290.65 | 292.79 | 2,551,586 | +0.08(+0.03%) |
Jul 07, 2020 | 286.96 | 294.39 | 286.68 | 292.71 | 3,615,015 | +4.39(+1.52%) |
Jul 06, 2020 | 284.65 | 288.38 | 284.39 | 288.32 | 2,519,534 | +5.32(+1.88%) |
Jul 02, 2020 | 283.24 | 285.94 | 281.94 | 283.00 | 2,744,555 | +0.92(+0.32%) |