Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 339.72 | 343.23 | 337.36 | 340.38 | 351,717 | +4.47(+1.33%) |
Sep 29, 2020 | 337.33 | 338.17 | 333.04 | 335.90 | 120,663 | -1.52(-0.45%) |
Sep 28, 2020 | 335.27 | 340.62 | 335.27 | 337.42 | 163,544 | +5.98(+1.80%) |
Sep 25, 2020 | 325.49 | 334.10 | 324.19 | 331.44 | 258,687 | +4.69(+1.44%) |
Sep 24, 2020 | 324.87 | 331.23 | 321.75 | 326.74 | 258,506 | +3.23(+1.00%) |
Sep 23, 2020 | 327.73 | 329.34 | 322.59 | 323.51 | 450,974 | -4.38(-1.34%) |
Sep 22, 2020 | 325.90 | 329.31 | 323.23 | 327.89 | 394,244 | +2.01(+0.62%) |
Sep 21, 2020 | 330.86 | 333.21 | 322.50 | 325.87 | 407,091 | -9.08(-2.71%) |
Sep 18, 2020 | 338.28 | 341.02 | 333.71 | 334.96 | 488,340 | -4.14(-1.22%) |
Sep 17, 2020 | 337.38 | 343.12 | 333.99 | 339.10 | 327,990 | -1.22(-0.36%) |
Sep 16, 2020 | 344.50 | 346.13 | 339.73 | 340.32 | 346,900 | +1.96(+0.58%) |
Sep 15, 2020 | 340.09 | 342.20 | 338.35 | 338.35 | 215,709 | +0.30(+0.09%) |
Sep 14, 2020 | 342.16 | 342.16 | 336.44 | 338.06 | 211,769 | -0.80(-0.24%) |
Sep 11, 2020 | 336.66 | 339.57 | 334.83 | 338.86 | 220,953 | +3.68(+1.10%) |
Sep 10, 2020 | 343.69 | 343.69 | 334.36 | 335.18 | 240,715 | -9.50(-2.76%) |
Sep 09, 2020 | 337.02 | 346.72 | 337.02 | 344.68 | 239,291 | +10.61(+3.18%) |
Sep 08, 2020 | 341.91 | 342.11 | 333.70 | 334.07 | 396,679 | -7.56(-2.21%) |
Sep 04, 2020 | 345.37 | 347.44 | 335.51 | 341.62 | 243,279 | -1.95(-0.57%) |
Sep 03, 2020 | 354.73 | 354.73 | 341.03 | 343.57 | 177,753 | -9.90(-2.80%) |
Sep 02, 2020 | 351.47 | 354.78 | 350.23 | 353.47 | 237,853 | +2.94(+0.84%) |
Sep 01, 2020 | 347.51 | 350.86 | 346.19 | 350.54 | 187,261 | +1.90(+0.54%) |
Aug 31, 2020 | 348.23 | 352.39 | 347.06 | 348.64 | 324,902 | -0.52(-0.15%) |
Aug 28, 2020 | 344.88 | 349.69 | 344.43 | 349.16 | 226,194 | +3.35(+0.97%) |
Aug 27, 2020 | 344.81 | 349.42 | 344.59 | 345.81 | 237,082 | +0.94(+0.27%) |
Aug 26, 2020 | 336.04 | 348.86 | 336.04 | 344.88 | 525,956 | +6.50(+1.92%) |
Aug 25, 2020 | 334.99 | 339.14 | 334.50 | 338.38 | 310,832 | +5.27(+1.58%) |
Aug 24, 2020 | 336.14 | 337.46 | 330.13 | 333.12 | 338,285 | -3.29(-0.98%) |
Aug 21, 2020 | 337.01 | 339.12 | 334.53 | 336.41 | 185,001 | -1.56(-0.46%) |
Aug 20, 2020 | 333.48 | 339.31 | 332.99 | 337.97 | 171,954 | +3.26(+0.97%) |
Aug 19, 2020 | 338.57 | 339.17 | 334.13 | 334.71 | 131,391 | -2.31(-0.69%) |
Aug 18, 2020 | 336.64 | 339.03 | 335.99 | 337.02 | 227,467 | +1.29(+0.38%) |
Aug 17, 2020 | 334.07 | 337.93 | 332.55 | 335.73 | 283,922 | +0.50(+0.15%) |
Aug 14, 2020 | 335.11 | 338.03 | 332.35 | 335.23 | 154,814 | -0.66(-0.20%) |
Aug 13, 2020 | 337.69 | 338.55 | 334.41 | 335.89 | 126,733 | -3.57(-1.05%) |
Aug 12, 2020 | 338.39 | 341.61 | 336.55 | 339.46 | 195,440 | +2.76(+0.82%) |
Aug 11, 2020 | 335.89 | 340.38 | 335.25 | 336.70 | 386,751 | +0.81(+0.24%) |
Aug 10, 2020 | 332.49 | 337.48 | 331.93 | 335.89 | 260,259 | +2.57(+0.77%) |
Aug 07, 2020 | 329.53 | 333.45 | 327.60 | 333.32 | 207,117 | +4.12(+1.25%) |
Aug 06, 2020 | 327.13 | 329.48 | 326.05 | 329.20 | 309,844 | +2.07(+0.63%) |
Aug 05, 2020 | 323.35 | 327.42 | 320.01 | 327.13 | 289,908 | +5.59(+1.74%) |
Aug 04, 2020 | 323.93 | 325.72 | 320.75 | 321.54 | 272,900 | -3.27(-1.01%) |
Aug 03, 2020 | 325.72 | 328.49 | 324.73 | 324.81 | 208,350 | +0.41(+0.13%) |
Jul 31, 2020 | 323.12 | 324.58 | 318.35 | 324.40 | 503,245 | +1.65(+0.51%) |
Jul 30, 2020 | 319.46 | 323.40 | 316.39 | 322.74 | 252,162 | -0.92(-0.28%) |
Jul 29, 2020 | 318.39 | 325.96 | 318.39 | 323.67 | 514,055 | +6.75(+2.13%) |
Jul 28, 2020 | 320.83 | 321.42 | 316.79 | 316.91 | 377,900 | -5.83(-1.81%) |
Jul 27, 2020 | 323.94 | 328.75 | 322.29 | 322.74 | 405,817 | -1.52(-0.47%) |
Jul 24, 2020 | 322.03 | 330.02 | 319.19 | 324.26 | 416,703 | +2.59(+0.81%) |
Jul 23, 2020 | 321.94 | 325.89 | 310.25 | 321.67 | 546,413 | -0.28(-0.09%) |
Jul 22, 2020 | 320.72 | 325.63 | 319.69 | 321.95 | 332,194 | +1.55(+0.48%) |
Jul 21, 2020 | 316.62 | 322.26 | 316.36 | 320.40 | 380,042 | +6.26(+1.99%) |
Jul 20, 2020 | 310.52 | 315.35 | 309.30 | 314.14 | 324,489 | +0.44(+0.14%) |
Jul 17, 2020 | 318.23 | 319.45 | 313.22 | 313.70 | 868,045 | -2.90(-0.92%) |
Jul 16, 2020 | 316.81 | 320.96 | 314.01 | 316.60 | 238,218 | -0.29(-0.09%) |
Jul 15, 2020 | 314.58 | 318.21 | 310.44 | 316.88 | 410,788 | +5.73(+1.84%) |
Jul 14, 2020 | 303.39 | 311.38 | 302.77 | 311.16 | 424,600 | +7.66(+2.52%) |
Jul 13, 2020 | 298.61 | 308.10 | 297.67 | 303.50 | 612,746 | +8.08(+2.74%) |
Jul 10, 2020 | 293.73 | 295.53 | 290.18 | 295.42 | 272,678 | +1.93(+0.66%) |
Jul 09, 2020 | 294.72 | 297.23 | 291.54 | 293.49 | 280,226 | +0.21(+0.07%) |
Jul 08, 2020 | 301.67 | 304.54 | 289.55 | 293.28 | 481,551 | -11.47(-3.76%) |
Jul 07, 2020 | 303.22 | 308.50 | 302.82 | 304.75 | 351,933 | -1.27(-0.42%) |
Jul 06, 2020 | 306.51 | 307.93 | 303.94 | 306.03 | 335,488 | +4.44(+1.47%) |
Jul 02, 2020 | 297.49 | 302.33 | 294.87 | 301.58 | 328,267 | +9.07(+3.10%) |