Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 313.11 | 315.42 | 307.61 | 310.21 | 286,636 | -1.73(-0.55%) |
Sep 29, 2020 | 313.93 | 315.06 | 310.38 | 311.94 | 133,450 | -3.45(-1.09%) |
Sep 28, 2020 | 317.10 | 320.14 | 315.11 | 315.39 | 185,693 | +3.41(+1.09%) |
Sep 25, 2020 | 306.56 | 312.74 | 304.23 | 311.98 | 162,500 | +2.56(+0.83%) |
Sep 24, 2020 | 308.94 | 313.62 | 304.54 | 309.42 | 139,339 | +0.31(+0.10%) |
Sep 23, 2020 | 317.10 | 319.88 | 308.80 | 309.11 | 140,217 | -7.71(-2.43%) |
Sep 22, 2020 | 313.21 | 318.10 | 312.34 | 316.82 | 142,966 | +4.23(+1.35%) |
Sep 21, 2020 | 320.85 | 320.85 | 311.36 | 312.59 | 201,105 | -12.48(-3.84%) |
Sep 18, 2020 | 323.10 | 326.88 | 322.20 | 325.07 | 344,900 | +0.41(+0.13%) |
Sep 17, 2020 | 320.93 | 326.34 | 316.28 | 324.66 | 215,515 | +2.85(+0.89%) |
Sep 16, 2020 | 320.94 | 326.43 | 319.79 | 321.81 | 212,045 | +2.25(+0.70%) |
Sep 15, 2020 | 321.00 | 324.28 | 318.55 | 319.56 | 200,669 | -2.18(-0.68%) |
Sep 14, 2020 | 316.76 | 324.37 | 316.40 | 321.74 | 157,230 | +8.53(+2.72%) |
Sep 11, 2020 | 309.75 | 315.59 | 307.99 | 313.21 | 144,100 | +5.21(+1.69%) |
Sep 10, 2020 | 314.39 | 315.21 | 306.45 | 308.00 | 270,652 | -4.47(-1.43%) |
Sep 09, 2020 | 316.58 | 317.02 | 311.52 | 312.47 | 249,580 | -0.42(-0.13%) |
Sep 08, 2020 | 314.64 | 316.50 | 310.00 | 312.89 | 229,703 | -5.18(-1.63%) |
Sep 04, 2020 | 321.34 | 322.75 | 313.30 | 318.07 | 250,100 | -0.66(-0.21%) |
Sep 03, 2020 | 323.95 | 325.62 | 315.32 | 318.73 | 273,876 | -4.07(-1.26%) |
Sep 02, 2020 | 316.50 | 323.24 | 313.98 | 322.80 | 251,339 | +7.91(+2.51%) |
Sep 01, 2020 | 312.28 | 318.15 | 311.30 | 314.89 | 265,226 | +1.28(+0.41%) |
Aug 31, 2020 | 307.02 | 314.95 | 304.22 | 313.61 | 359,997 | -2.83(-0.89%) |
Aug 28, 2020 | 323.00 | 323.29 | 316.22 | 316.44 | 163,100 | -5.20(-1.62%) |
Aug 27, 2020 | 322.94 | 323.55 | 320.33 | 321.64 | 197,125 | +0.88(+0.27%) |
Aug 26, 2020 | 316.94 | 322.05 | 316.57 | 320.76 | 198,564 | +2.16(+0.68%) |
Aug 25, 2020 | 318.95 | 320.15 | 315.32 | 318.60 | 177,388 | +2.28(+0.72%) |
Aug 24, 2020 | 313.89 | 316.55 | 311.77 | 316.32 | 151,895 | +6.52(+2.10%) |
Aug 21, 2020 | 312.39 | 314.18 | 306.83 | 309.80 | 154,600 | -3.44(-1.10%) |
Aug 20, 2020 | 314.05 | 315.93 | 310.70 | 313.24 | 200,895 | -3.64(-1.15%) |
Aug 19, 2020 | 321.62 | 321.62 | 315.03 | 316.88 | 188,358 | -3.21(-1.00%) |
Aug 18, 2020 | 330.28 | 331.32 | 319.56 | 320.09 | 219,291 | -10.29(-3.11%) |
Aug 17, 2020 | 331.86 | 333.47 | 329.56 | 330.38 | 149,949 | -1.80(-0.54%) |
Aug 14, 2020 | 329.00 | 333.47 | 329.00 | 332.18 | 124,700 | +0.58(+0.17%) |
Aug 13, 2020 | 329.44 | 332.34 | 329.44 | 331.60 | 138,649 | +0.35(+0.11%) |
Aug 12, 2020 | 332.68 | 335.38 | 329.36 | 331.25 | 226,653 | +0.23(+0.07%) |
Aug 11, 2020 | 331.91 | 336.39 | 329.87 | 331.02 | 179,989 | +1.75(+0.53%) |
Aug 10, 2020 | 324.68 | 330.78 | 324.68 | 329.27 | 174,400 | +5.21(+1.61%) |
Aug 07, 2020 | 318.15 | 324.45 | 318.15 | 324.06 | 189,200 | +2.14(+0.66%) |
Aug 06, 2020 | 320.57 | 322.83 | 318.97 | 321.92 | 174,288 | -1.08(-0.33%) |
Aug 05, 2020 | 316.47 | 323.45 | 316.47 | 323.00 | 162,038 | +7.65(+2.43%) |
Aug 04, 2020 | 311.85 | 315.35 | 311.24 | 315.35 | 158,536 | +4.73(+1.52%) |
Aug 03, 2020 | 306.69 | 311.86 | 303.31 | 310.62 | 190,587 | +3.92(+1.28%) |
Jul 31, 2020 | 304.81 | 306.83 | 301.56 | 306.70 | 162,700 | +2.58(+0.85%) |
Jul 30, 2020 | 301.57 | 306.21 | 298.78 | 304.12 | 259,961 | +0.56(+0.18%) |
Jul 29, 2020 | 307.15 | 307.15 | 303.11 | 303.56 | 215,406 | -0.23(-0.08%) |
Jul 28, 2020 | 304.62 | 308.31 | 302.36 | 303.79 | 208,246 | -3.50(-1.14%) |
Jul 27, 2020 | 308.91 | 309.46 | 305.28 | 307.29 | 174,549 | -1.66(-0.54%) |
Jul 24, 2020 | 320.59 | 322.11 | 307.48 | 308.95 | 269,400 | -12.84(-3.99%) |
Jul 23, 2020 | 338.88 | 339.01 | 320.82 | 321.79 | 297,415 | -15.03(-4.46%) |
Jul 22, 2020 | 329.08 | 341.19 | 329.08 | 336.82 | 368,510 | +7.10(+2.15%) |
Jul 21, 2020 | 326.92 | 331.85 | 326.61 | 329.72 | 202,701 | +4.80(+1.48%) |
Jul 20, 2020 | 324.85 | 327.21 | 322.20 | 324.92 | 191,608 | -1.43(-0.44%) |
Jul 17, 2020 | 325.42 | 326.94 | 322.28 | 326.35 | 251,000 | +3.40(+1.05%) |
Jul 16, 2020 | 321.01 | 327.72 | 319.51 | 322.95 | 248,278 | +1.06(+0.33%) |
Jul 15, 2020 | 314.72 | 323.68 | 312.29 | 321.89 | 314,455 | +18.68(+6.16%) |
Jul 14, 2020 | 294.25 | 303.34 | 292.41 | 303.21 | 271,852 | +7.52(+2.54%) |
Jul 13, 2020 | 299.09 | 304.39 | 294.86 | 295.69 | 272,122 | -0.70(-0.24%) |
Jul 10, 2020 | 290.56 | 297.49 | 289.78 | 296.39 | 360,800 | +5.53(+1.90%) |
Jul 09, 2020 | 301.09 | 301.09 | 289.19 | 290.86 | 229,722 | -11.33(-3.75%) |
Jul 08, 2020 | 299.30 | 302.53 | 296.27 | 302.19 | 346,000 | +5.24(+1.76%) |
Jul 07, 2020 | 303.26 | 304.98 | 296.48 | 296.95 | 227,089 | -7.84(-2.57%) |
Jul 06, 2020 | 304.57 | 305.18 | 300.52 | 304.79 | 243,146 | +6.34(+2.12%) |
Jul 02, 2020 | 306.63 | 306.95 | 298.01 | 298.45 | 363,700 | -5.74(-1.89%) |