Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 296.79 | 298.72 | 292.04 | 295.95 | 459,943 | -4.00(-1.33%) |
Oct 29, 2020 | 292.58 | 303.08 | 292.18 | 299.95 | 517,986 | +7.42(+2.54%) |
Oct 28, 2020 | 297.67 | 297.67 | 292.05 | 292.53 | 509,543 | -9.90(-3.27%) |
Oct 27, 2020 | 305.73 | 306.48 | 301.39 | 302.44 | 306,269 | -1.19(-0.39%) |
Oct 26, 2020 | 307.69 | 308.80 | 299.65 | 303.63 | 575,022 | -6.72(-2.17%) |
Oct 23, 2020 | 310.25 | 310.35 | 307.41 | 310.35 | 270,330 | -1.09(-0.35%) |
Oct 22, 2020 | 311.71 | 313.06 | 307.67 | 311.44 | 313,616 | +0.13(+0.04%) |
Oct 21, 2020 | 314.17 | 314.80 | 311.07 | 311.32 | 366,720 | -2.10(-0.67%) |
Oct 20, 2020 | 315.35 | 316.20 | 312.69 | 313.42 | 361,962 | -0.51(-0.16%) |
Oct 19, 2020 | 318.11 | 319.99 | 312.73 | 313.94 | 415,515 | -1.59(-0.50%) |
Oct 16, 2020 | 319.22 | 319.81 | 315.27 | 315.52 | 297,889 | -1.51(-0.48%) |
Oct 15, 2020 | 311.96 | 317.65 | 311.31 | 317.04 | 415,331 | -0.85(-0.27%) |
Oct 14, 2020 | 320.50 | 321.48 | 316.08 | 317.89 | 537,745 | -1.29(-0.40%) |
Oct 13, 2020 | 320.29 | 321.90 | 317.73 | 319.18 | 790,916 | -0.57(-0.18%) |
Oct 12, 2020 | 319.23 | 321.38 | 317.64 | 319.75 | 547,779 | +4.68(+1.49%) |
Oct 09, 2020 | 314.10 | 315.95 | 312.91 | 315.07 | 676,806 | +5.44(+1.76%) |
Oct 08, 2020 | 308.63 | 310.25 | 307.67 | 309.62 | 335,672 | +3.79(+1.24%) |
Oct 07, 2020 | 304.36 | 306.77 | 304.31 | 305.83 | 429,782 | +5.75(+1.91%) |
Oct 06, 2020 | 301.77 | 307.32 | 298.86 | 300.09 | 649,814 | -1.43(-0.48%) |
Oct 05, 2020 | 295.05 | 301.80 | 294.65 | 301.52 | 529,692 | +9.14(+3.12%) |
Oct 02, 2020 | 293.64 | 298.48 | 291.98 | 292.39 | 690,947 | -9.04(-3.00%) |
Oct 01, 2020 | 299.12 | 302.00 | 297.75 | 301.43 | 703,798 | +6.32(+2.14%) |
Sep 30, 2020 | 294.41 | 298.02 | 293.39 | 295.11 | 668,394 | +0.50(+0.17%) |
Sep 29, 2020 | 294.17 | 297.37 | 293.73 | 294.61 | 659,733 | +0.69(+0.23%) |
Sep 28, 2020 | 290.10 | 294.21 | 288.22 | 293.92 | 631,495 | +7.88(+2.75%) |
Sep 25, 2020 | 282.66 | 286.94 | 278.43 | 286.04 | 555,421 | +3.88(+1.37%) |
Sep 24, 2020 | 277.49 | 286.09 | 277.28 | 282.17 | 808,746 | +2.36(+0.84%) |
Sep 23, 2020 | 286.49 | 288.03 | 278.77 | 279.80 | 651,755 | -6.61(-2.31%) |
Sep 22, 2020 | 285.30 | 286.81 | 280.33 | 286.41 | 378,506 | +2.93(+1.03%) |
Sep 21, 2020 | 278.65 | 283.49 | 276.26 | 283.49 | 803,826 | -0.51(-0.18%) |
Sep 18, 2020 | 289.84 | 290.57 | 280.30 | 284.00 | 417,994 | -4.52(-1.57%) |
Sep 17, 2020 | 281.31 | 288.98 | 280.32 | 288.52 | 592,091 | -0.14(-0.05%) |
Sep 16, 2020 | 293.49 | 293.83 | 288.22 | 288.66 | 420,357 | -2.73(-0.94%) |
Sep 15, 2020 | 290.37 | 293.40 | 289.87 | 291.39 | 434,615 | +4.94(+1.73%) |
Sep 14, 2020 | 286.46 | 288.25 | 284.25 | 286.45 | 399,074 | +5.62(+2.00%) |
Sep 11, 2020 | 282.87 | 285.79 | 277.77 | 280.83 | 526,352 | -0.08(-0.03%) |
Sep 10, 2020 | 288.62 | 289.47 | 279.26 | 280.91 | 661,026 | -3.86(-1.36%) |
Sep 09, 2020 | 284.25 | 287.14 | 280.51 | 284.77 | 661,238 | +7.55(+2.72%) |
Sep 08, 2020 | 280.37 | 285.51 | 276.82 | 277.22 | 1,047,820 | -13.59(-4.67%) |
Sep 04, 2020 | 291.90 | 295.82 | 280.45 | 290.81 | 1,197,216 | -3.05(-1.04%) |
Sep 03, 2020 | 306.22 | 306.90 | 291.82 | 293.86 | 1,351,224 | -17.36(-5.58%) |
Sep 02, 2020 | 307.22 | 313.02 | 304.29 | 311.22 | 1,025,677 | +8.77(+2.90%) |
Sep 01, 2020 | 298.94 | 302.66 | 297.39 | 302.45 | 490,088 | +5.89(+1.99%) |
Aug 31, 2020 | 297.03 | 299.06 | 294.67 | 296.57 | 349,940 | -0.67(-0.22%) |
Aug 28, 2020 | 292.20 | 297.35 | 291.69 | 297.23 | 590,890 | +5.39(+1.85%) |
Aug 27, 2020 | 296.50 | 296.50 | 289.99 | 291.85 | 572,784 | -3.36(-1.14%) |
Aug 26, 2020 | 294.93 | 296.25 | 293.70 | 295.20 | 352,078 | +0.95(+0.32%) |
Aug 25, 2020 | 292.01 | 294.49 | 291.42 | 294.26 | 376,364 | +2.83(+0.97%) |
Aug 24, 2020 | 291.77 | 292.47 | 289.15 | 291.43 | 360,488 | +3.00(+1.04%) |
Aug 21, 2020 | 285.93 | 288.65 | 284.84 | 288.43 | 427,836 | +1.94(+0.68%) |
Aug 20, 2020 | 285.74 | 287.81 | 284.36 | 286.49 | 655,911 | -2.57(-0.89%) |
Aug 19, 2020 | 291.06 | 291.60 | 288.18 | 289.06 | 413,521 | -1.65(-0.57%) |
Aug 18, 2020 | 293.91 | 294.12 | 289.88 | 290.71 | 352,307 | -1.54(-0.53%) |
Aug 17, 2020 | 291.38 | 293.63 | 290.72 | 292.25 | 320,630 | +3.25(+1.13%) |
Aug 14, 2020 | 290.10 | 292.38 | 287.98 | 289.00 | 375,832 | -0.17(-0.06%) |
Aug 13, 2020 | 292.08 | 292.38 | 287.73 | 289.17 | 525,610 | -2.91(-0.99%) |
Aug 12, 2020 | 285.34 | 292.85 | 284.42 | 292.08 | 671,851 | +9.14(+3.23%) |
Aug 11, 2020 | 285.59 | 288.55 | 282.07 | 282.94 | 730,307 | -2.98(-1.04%) |
Aug 10, 2020 | 286.79 | 287.13 | 281.78 | 285.92 | 458,159 | -0.01(-0.00%) |
Aug 07, 2020 | 288.81 | 289.89 | 282.45 | 285.93 | 471,241 | -3.21(-1.11%) |
Aug 06, 2020 | 289.08 | 289.62 | 286.21 | 289.14 | 378,535 | -0.16(-0.05%) |
Aug 05, 2020 | 289.14 | 290.58 | 287.28 | 289.30 | 601,311 | -0.30(-0.10%) |
Aug 04, 2020 | 285.41 | 289.85 | 285.26 | 289.60 | 500,268 | +4.19(+1.47%) |