Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 335.15 | 337.68 | 330.20 | 331.89 | 2,936,103 | -6.72(-1.98%) |
Oct 29, 2020 | 337.10 | 342.54 | 336.43 | 338.61 | 1,979,675 | +0.56(+0.16%) |
Oct 28, 2020 | 340.25 | 344.96 | 337.79 | 338.06 | 2,059,562 | -7.19(-2.08%) |
Oct 27, 2020 | 341.59 | 347.27 | 341.59 | 345.25 | 1,646,969 | +1.86(+0.54%) |
Oct 26, 2020 | 339.65 | 345.16 | 339.13 | 343.38 | 2,314,836 | -3.60(-1.04%) |
Oct 23, 2020 | 347.92 | 348.76 | 346.02 | 346.99 | 1,196,066 | -1.06(-0.31%) |
Oct 22, 2020 | 349.53 | 350.49 | 344.61 | 348.05 | 1,957,687 | -1.92(-0.55%) |
Oct 21, 2020 | 350.65 | 353.18 | 349.23 | 349.97 | 1,582,166 | -0.45(-0.13%) |
Oct 20, 2020 | 349.85 | 353.92 | 348.39 | 350.42 | 1,384,452 | +2.55(+0.73%) |
Oct 19, 2020 | 353.87 | 354.84 | 347.09 | 347.88 | 2,091,414 | -5.54(-1.57%) |
Oct 16, 2020 | 352.45 | 356.50 | 351.17 | 353.42 | 2,656,197 | +4.59(+1.32%) |
Oct 15, 2020 | 348.71 | 350.47 | 345.56 | 348.82 | 1,833,032 | -1.63(-0.47%) |
Oct 14, 2020 | 354.67 | 355.57 | 348.93 | 350.45 | 2,056,811 | -2.17(-0.61%) |
Oct 13, 2020 | 350.52 | 354.11 | 348.73 | 352.62 | 1,967,201 | +3.89(+1.12%) |
Oct 12, 2020 | 343.65 | 352.60 | 343.44 | 348.73 | 3,030,060 | +6.50(+1.90%) |
Oct 09, 2020 | 339.02 | 342.49 | 338.74 | 342.23 | 1,868,320 | +4.05(+1.20%) |
Oct 08, 2020 | 337.91 | 338.99 | 335.08 | 338.18 | 1,935,267 | +1.92(+0.57%) |
Oct 07, 2020 | 333.90 | 337.85 | 333.15 | 336.26 | 2,113,234 | +4.33(+1.30%) |
Oct 06, 2020 | 335.22 | 336.24 | 330.72 | 331.94 | 2,979,440 | -0.21(-0.06%) |
Oct 05, 2020 | 329.14 | 332.52 | 329.14 | 332.15 | 2,260,060 | +3.31(+1.01%) |
Oct 02, 2020 | 328.58 | 331.46 | 326.84 | 328.84 | 2,293,998 | -3.20(-0.96%) |
Oct 01, 2020 | 330.00 | 333.17 | 328.67 | 332.04 | 2,215,994 | +3.20(+0.97%) |
Sep 30, 2020 | 326.57 | 331.33 | 325.28 | 328.83 | 2,726,126 | +2.65(+0.81%) |
Sep 29, 2020 | 323.23 | 328.17 | 321.51 | 326.18 | 2,727,391 | +2.33(+0.72%) |
Sep 28, 2020 | 318.42 | 323.99 | 317.81 | 323.85 | 3,730,567 | +6.52(+2.05%) |
Sep 25, 2020 | 315.62 | 318.43 | 310.64 | 317.33 | 7,922,385 | -4.09(-1.27%) |
Sep 24, 2020 | 319.57 | 321.73 | 313.37 | 321.42 | 6,219,887 | +2.19(+0.69%) |
Sep 23, 2020 | 322.35 | 322.58 | 318.70 | 319.23 | 3,851,537 | +0.17(+0.05%) |
Sep 22, 2020 | 315.59 | 319.48 | 314.56 | 319.06 | 2,293,947 | +4.52(+1.44%) |
Sep 21, 2020 | 309.35 | 314.58 | 309.11 | 314.54 | 2,619,179 | +3.34(+1.07%) |
Sep 18, 2020 | 315.12 | 316.07 | 306.79 | 311.19 | 3,680,610 | -2.70(-0.86%) |
Sep 17, 2020 | 314.55 | 317.61 | 311.57 | 313.90 | 2,893,073 | -4.49(-1.41%) |
Sep 16, 2020 | 321.67 | 323.05 | 317.95 | 318.39 | 1,789,270 | -0.17(-0.05%) |
Sep 15, 2020 | 319.59 | 322.12 | 317.49 | 318.56 | 1,467,546 | +0.92(+0.29%) |
Sep 14, 2020 | 315.85 | 319.42 | 315.37 | 317.64 | 1,642,778 | +3.51(+1.12%) |
Sep 11, 2020 | 315.20 | 317.96 | 311.32 | 314.13 | 1,727,219 | -0.37(-0.12%) |
Sep 10, 2020 | 320.75 | 322.35 | 313.79 | 314.50 | 2,115,046 | -6.39(-1.99%) |
Sep 09, 2020 | 315.77 | 323.92 | 315.30 | 320.89 | 2,267,593 | +7.01(+2.23%) |
Sep 08, 2020 | 318.49 | 319.50 | 313.25 | 313.88 | 2,314,886 | -7.14(-2.22%) |
Sep 04, 2020 | 327.89 | 327.89 | 315.31 | 321.02 | 2,760,484 | -1.74(-0.54%) |
Sep 03, 2020 | 336.31 | 336.86 | 320.05 | 322.76 | 3,916,699 | -9.64(-2.90%) |
Sep 02, 2020 | 327.54 | 333.39 | 325.41 | 332.41 | 2,627,465 | +6.93(+2.13%) |
Sep 01, 2020 | 320.23 | 325.58 | 319.95 | 325.48 | 1,915,287 | +3.45(+1.07%) |
Aug 31, 2020 | 321.28 | 323.04 | 318.91 | 322.03 | 1,712,983 | -0.66(-0.20%) |
Aug 28, 2020 | 321.86 | 323.33 | 320.03 | 322.69 | 1,605,658 | +1.86(+0.58%) |
Aug 27, 2020 | 320.13 | 322.11 | 317.30 | 320.83 | 2,397,688 | +1.94(+0.61%) |
Aug 26, 2020 | 317.73 | 319.41 | 316.50 | 318.89 | 1,897,012 | -0.41(-0.13%) |
Aug 25, 2020 | 318.77 | 319.49 | 316.29 | 319.30 | 1,269,602 | +0.54(+0.17%) |
Aug 24, 2020 | 319.67 | 320.60 | 316.89 | 318.76 | 1,578,178 | -0.45(-0.14%) |
Aug 21, 2020 | 315.00 | 320.35 | 314.32 | 319.21 | 2,561,302 | +3.47(+1.10%) |
Aug 20, 2020 | 315.07 | 316.48 | 313.77 | 315.74 | 1,853,429 | -0.03(-0.01%) |
Aug 19, 2020 | 315.98 | 316.73 | 314.89 | 315.77 | 1,866,315 | +0.14(+0.04%) |
Aug 18, 2020 | 315.86 | 317.53 | 311.98 | 315.63 | 1,607,791 | +0.73(+0.23%) |
Aug 17, 2020 | 312.76 | 315.28 | 312.49 | 314.90 | 1,624,529 | +3.41(+1.09%) |
Aug 14, 2020 | 311.72 | 313.79 | 310.86 | 311.49 | 1,644,091 | +0.54(+0.17%) |
Aug 13, 2020 | 312.15 | 314.44 | 310.43 | 310.95 | 1,658,782 | -0.98(-0.31%) |
Aug 12, 2020 | 309.14 | 313.92 | 308.61 | 311.94 | 2,001,542 | +4.01(+1.30%) |
Aug 11, 2020 | 315.73 | 315.73 | 307.34 | 307.93 | 2,229,667 | -7.01(-2.23%) |
Aug 10, 2020 | 315.60 | 315.93 | 313.62 | 314.94 | 1,622,914 | -0.84(-0.27%) |
Aug 07, 2020 | 317.85 | 319.32 | 314.60 | 315.78 | 1,898,980 | -2.22(-0.70%) |
Aug 06, 2020 | 317.17 | 319.68 | 316.43 | 318.00 | 2,271,949 | +3.09(+0.98%) |
Aug 05, 2020 | 316.66 | 317.47 | 312.70 | 314.91 | 3,159,250 | +0.17(+0.05%) |
Aug 04, 2020 | 305.27 | 314.77 | 304.67 | 314.74 | 4,245,430 | +9.70(+3.18%) |