Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 312.51 | 313.84 | 307.10 | 310.80 | 6,992,948 | -3.35(-1.07%) |
Oct 29, 2020 | 311.26 | 317.37 | 309.51 | 314.15 | 5,441,152 | +3.10(+1.00%) |
Oct 28, 2020 | 316.13 | 316.86 | 310.50 | 311.05 | 7,478,118 | -10.96(-3.40%) |
Oct 27, 2020 | 323.43 | 323.78 | 321.75 | 322.01 | 4,455,599 | -1.10(-0.34%) |
Oct 26, 2020 | 325.70 | 326.52 | 319.52 | 323.11 | 4,559,490 | -6.04(-1.84%) |
Oct 23, 2020 | 329.34 | 329.37 | 326.68 | 329.15 | 1,894,020 | +1.04(+0.32%) |
Oct 22, 2020 | 326.53 | 328.67 | 324.33 | 328.11 | 2,593,971 | +1.86(+0.57%) |
Oct 21, 2020 | 326.84 | 328.99 | 325.99 | 326.25 | 3,869,944 | -0.63(-0.19%) |
Oct 20, 2020 | 326.98 | 330.23 | 326.24 | 326.88 | 2,967,726 | +1.28(+0.39%) |
Oct 19, 2020 | 331.92 | 332.53 | 324.73 | 325.60 | 3,130,175 | -4.96(-1.50%) |
Oct 16, 2020 | 332.29 | 333.90 | 330.46 | 330.56 | 2,917,769 | -0.29(-0.09%) |
Oct 15, 2020 | 327.21 | 331.31 | 326.64 | 330.86 | 3,183,500 | -0.41(-0.12%) |
Oct 14, 2020 | 333.88 | 334.96 | 330.49 | 331.27 | 2,501,435 | -2.09(-0.63%) |
Oct 13, 2020 | 335.36 | 335.45 | 332.35 | 333.35 | 2,808,548 | -2.18(-0.65%) |
Oct 12, 2020 | 332.77 | 337.01 | 332.30 | 335.54 | 2,425,476 | +5.39(+1.63%) |
Oct 09, 2020 | 328.99 | 330.65 | 328.32 | 330.15 | 3,559,720 | +2.88(+0.88%) |
Oct 08, 2020 | 326.41 | 327.32 | 325.45 | 327.27 | 4,385,735 | +2.92(+0.90%) |
Oct 07, 2020 | 321.87 | 325.20 | 321.87 | 324.35 | 3,289,323 | +5.54(+1.74%) |
Oct 06, 2020 | 323.62 | 325.73 | 318.34 | 318.81 | 4,143,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.90 | 323.61 | 319.89 | 323.40 | 3,378,882 | +5.55(+1.75%) |
Oct 02, 2020 | 315.74 | 319.79 | 315.32 | 317.85 | 4,313,934 | -3.03(-0.94%) |
Oct 01, 2020 | 321.44 | 322.42 | 318.92 | 320.88 | 3,564,284 | +2.07(+0.65%) |
Sep 30, 2020 | 317.18 | 322.05 | 316.95 | 318.81 | 5,006,991 | +2.42(+0.76%) |
Sep 29, 2020 | 318.00 | 318.65 | 315.70 | 316.39 | 2,677,334 | -1.75(-0.55%) |
Sep 28, 2020 | 317.20 | 318.85 | 316.20 | 318.15 | 3,589,901 | +5.20(+1.66%) |
Sep 25, 2020 | 307.12 | 313.74 | 306.18 | 312.95 | 4,404,693 | +5.01(+1.63%) |
Sep 24, 2020 | 305.77 | 311.07 | 304.45 | 307.94 | 4,461,006 | +0.81(+0.26%) |
Sep 23, 2020 | 315.04 | 315.32 | 306.63 | 307.13 | 4,598,045 | -7.32(-2.33%) |
Sep 22, 2020 | 312.81 | 315.02 | 310.23 | 314.45 | 3,031,863 | +3.15(+1.01%) |
Sep 21, 2020 | 310.15 | 311.40 | 306.31 | 311.30 | 6,539,885 | -3.50(-1.11%) |
Sep 18, 2020 | 319.36 | 319.40 | 312.25 | 314.80 | 3,393,338 | -3.73(-1.17%) |
Sep 17, 2020 | 316.31 | 320.15 | 315.74 | 318.53 | 3,279,306 | -2.76(-0.86%) |
Sep 16, 2020 | 323.88 | 325.31 | 321.04 | 321.29 | 2,596,293 | -1.29(-0.40%) |
Sep 15, 2020 | 323.47 | 324.32 | 321.48 | 322.57 | 2,702,772 | +1.63(+0.51%) |
Sep 14, 2020 | 320.01 | 322.66 | 319.50 | 320.94 | 2,997,181 | +4.21(+1.33%) |
Sep 11, 2020 | 318.37 | 319.45 | 313.87 | 316.73 | 3,695,653 | +0.15(+0.05%) |
Sep 10, 2020 | 324.17 | 324.78 | 315.62 | 316.57 | 5,356,125 | -5.63(-1.75%) |
Sep 09, 2020 | 320.13 | 324.76 | 319.18 | 322.20 | 5,693,792 | +6.19(+1.96%) |
Sep 08, 2020 | 319.25 | 320.52 | 315.64 | 316.02 | 5,293,996 | -8.83(-2.72%) |
Sep 04, 2020 | 328.27 | 329.86 | 317.56 | 324.85 | 5,675,048 | -2.68(-0.82%) |
Sep 03, 2020 | 337.50 | 337.98 | 324.88 | 327.53 | 8,224,627 | -11.73(-3.46%) |
Sep 02, 2020 | 336.37 | 340.22 | 335.19 | 339.26 | 3,807,905 | +4.89(+1.46%) |
Sep 01, 2020 | 332.12 | 334.48 | 331.19 | 334.37 | 3,916,875 | +3.11(+0.94%) |
Aug 31, 2020 | 332.24 | 333.15 | 331.01 | 331.26 | 6,096,506 | -1.16(-0.35%) |
Aug 28, 2020 | 331.37 | 332.60 | 330.21 | 332.42 | 2,669,265 | +2.12(+0.64%) |
Aug 27, 2020 | 330.21 | 331.78 | 328.62 | 330.31 | 3,988,005 | +0.72(+0.22%) |
Aug 26, 2020 | 326.86 | 329.84 | 326.36 | 329.59 | 3,891,051 | +3.31(+1.02%) |
Aug 25, 2020 | 325.77 | 326.38 | 324.59 | 326.27 | 4,239,508 | +1.08(+0.33%) |
Aug 24, 2020 | 324.41 | 325.26 | 323.40 | 325.20 | 2,206,559 | +3.31(+1.03%) |
Aug 21, 2020 | 320.36 | 322.08 | 320.10 | 321.89 | 2,184,820 | +1.12(+0.35%) |
Aug 20, 2020 | 318.00 | 321.23 | 317.87 | 320.77 | 1,908,785 | +0.98(+0.31%) |
Aug 19, 2020 | 321.47 | 322.03 | 319.22 | 319.79 | 2,023,591 | -1.30(-0.41%) |
Aug 18, 2020 | 320.82 | 321.52 | 319.18 | 321.09 | 1,730,361 | +0.68(+0.21%) |
Aug 17, 2020 | 320.45 | 320.82 | 320.02 | 320.41 | 1,737,718 | +1.03(+0.32%) |
Aug 14, 2020 | 318.97 | 319.95 | 318.30 | 319.38 | 1,817,065 | -0.72(-0.22%) |
Aug 13, 2020 | 319.20 | 320.72 | 318.43 | 320.10 | 2,798,593 | +0.14(+0.04%) |
Aug 12, 2020 | 318.11 | 320.75 | 318.07 | 319.96 | 3,078,568 | +4.40(+1.39%) |
Aug 11, 2020 | 319.43 | 320.03 | 314.84 | 315.56 | 3,804,734 | -2.66(-0.84%) |
Aug 10, 2020 | 317.71 | 318.40 | 315.73 | 318.22 | 2,352,973 | +0.95(+0.30%) |
Aug 07, 2020 | 315.99 | 317.48 | 315.09 | 317.26 | 3,229,845 | +0.23(+0.07%) |
Aug 06, 2020 | 314.34 | 317.13 | 313.99 | 317.04 | 3,495,081 | +2.13(+0.68%) |
Aug 05, 2020 | 314.32 | 315.14 | 314.02 | 314.90 | 2,577,330 | +2.03(+0.65%) |
Aug 04, 2020 | 310.88 | 312.97 | 310.88 | 312.87 | 3,791,367 | +1.12(+0.36%) |