Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 366.36 | 366.70 | 352.62 | 360.04 | 301,352 | -8.90(-2.41%) |
Oct 29, 2020 | 368.03 | 373.68 | 367.14 | 368.94 | 323,330 | +1.52(+0.41%) |
Oct 28, 2020 | 369.74 | 371.50 | 363.37 | 367.42 | 345,736 | -11.03(-2.91%) |
Oct 27, 2020 | 377.30 | 382.68 | 376.07 | 378.44 | 306,956 | +4.23(+1.13%) |
Oct 26, 2020 | 377.89 | 379.46 | 367.57 | 374.21 | 288,927 | -10.12(-2.63%) |
Oct 23, 2020 | 376.74 | 384.65 | 373.29 | 384.33 | 368,499 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.84 | 362.35 | 373.13 | 340,433 | +1.25(+0.34%) |
Oct 21, 2020 | 391.59 | 393.09 | 371.13 | 371.89 | 393,617 | -8.51(-2.24%) |
Oct 20, 2020 | 378.88 | 388.65 | 378.88 | 380.40 | 265,753 | +1.54(+0.41%) |
Oct 19, 2020 | 382.11 | 385.50 | 374.44 | 378.86 | 326,789 | +1.31(+0.35%) |
Oct 16, 2020 | 374.78 | 380.74 | 373.33 | 377.55 | 270,105 | +5.82(+1.57%) |
Oct 15, 2020 | 361.07 | 374.05 | 357.97 | 371.73 | 276,652 | +2.94(+0.80%) |
Oct 14, 2020 | 372.23 | 375.11 | 364.47 | 368.79 | 293,700 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.20 | 361.10 | 369.62 | 506,703 | +6.86(+1.89%) |
Oct 12, 2020 | 364.38 | 366.20 | 354.09 | 362.76 | 422,452 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.33 | 356.79 | 361.93 | 531,311 | +6.40(+1.80%) |
Oct 08, 2020 | 355.70 | 357.89 | 350.69 | 355.53 | 498,335 | +7.61(+2.19%) |
Oct 07, 2020 | 338.19 | 349.22 | 331.88 | 347.92 | 580,137 | +12.41(+3.70%) |
Oct 06, 2020 | 338.57 | 342.30 | 331.57 | 335.50 | 721,536 | -3.55(-1.05%) |
Oct 05, 2020 | 328.20 | 340.82 | 323.38 | 339.06 | 668,470 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.47 | 317.38 | 327.84 | 835,495 | +10.97(+3.46%) |
Oct 01, 2020 | 312.05 | 317.71 | 310.04 | 316.88 | 785,177 | +9.04(+2.94%) |
Sep 30, 2020 | 298.99 | 309.24 | 297.93 | 307.84 | 914,237 | +7.39(+2.46%) |
Sep 29, 2020 | 289.31 | 301.54 | 288.98 | 300.45 | 678,172 | +12.86(+4.47%) |
Sep 28, 2020 | 285.47 | 288.40 | 282.82 | 287.59 | 310,880 | +7.05(+2.51%) |
Sep 25, 2020 | 270.24 | 282.19 | 267.20 | 280.54 | 295,083 | +10.18(+3.76%) |
Sep 24, 2020 | 270.43 | 275.80 | 262.75 | 270.37 | 338,243 | -2.10(-0.77%) |
Sep 23, 2020 | 276.54 | 280.35 | 270.41 | 272.46 | 251,805 | -4.50(-1.62%) |
Sep 22, 2020 | 272.91 | 277.22 | 268.43 | 276.96 | 343,696 | +5.70(+2.10%) |
Sep 21, 2020 | 265.09 | 271.32 | 262.05 | 271.27 | 547,819 | +0.61(+0.23%) |
Sep 18, 2020 | 276.20 | 279.18 | 266.77 | 270.65 | 656,403 | -5.17(-1.88%) |
Sep 17, 2020 | 270.93 | 276.00 | 267.75 | 275.83 | 439,734 | -1.60(-0.58%) |
Sep 16, 2020 | 282.56 | 288.47 | 277.31 | 277.43 | 363,830 | +0.45(+0.16%) |
Sep 15, 2020 | 272.33 | 277.59 | 270.69 | 276.97 | 372,743 | +7.37(+2.73%) |
Sep 14, 2020 | 266.05 | 271.47 | 265.74 | 269.61 | 287,270 | +7.07(+2.69%) |
Sep 11, 2020 | 275.54 | 275.90 | 260.42 | 262.54 | 485,602 | -9.89(-3.63%) |
Sep 10, 2020 | 279.38 | 285.79 | 270.72 | 272.43 | 300,054 | -4.63(-1.67%) |
Sep 09, 2020 | 276.65 | 282.86 | 275.23 | 277.05 | 507,782 | +7.57(+2.81%) |
Sep 08, 2020 | 256.22 | 277.09 | 255.00 | 269.48 | 693,297 | +1.74(+0.65%) |
Sep 04, 2020 | 276.92 | 282.45 | 262.20 | 267.74 | 645,987 | -13.10(-4.67%) |
Sep 03, 2020 | 297.31 | 297.31 | 276.94 | 280.84 | 800,707 | -21.06(-6.98%) |
Sep 02, 2020 | 308.01 | 308.01 | 298.12 | 301.90 | 468,353 | -2.20(-0.72%) |
Sep 01, 2020 | 299.58 | 308.42 | 297.44 | 304.10 | 397,222 | +7.97(+2.69%) |
Aug 31, 2020 | 296.32 | 302.31 | 296.10 | 296.13 | 613,492 | -0.38(-0.13%) |
Aug 28, 2020 | 291.66 | 298.29 | 291.47 | 296.50 | 320,566 | +6.76(+2.33%) |
Aug 27, 2020 | 292.38 | 295.21 | 287.84 | 289.74 | 376,980 | -2.81(-0.96%) |
Aug 26, 2020 | 286.35 | 296.72 | 286.07 | 292.55 | 404,850 | +8.47(+2.98%) |
Aug 25, 2020 | 281.18 | 284.78 | 280.22 | 284.07 | 345,583 | +2.81(+1.00%) |
Aug 24, 2020 | 286.43 | 286.77 | 279.93 | 281.27 | 304,192 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,228 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.18 | 286.80 | 290.17 | 432,356 | +0.43(+0.15%) |
Aug 19, 2020 | 289.74 | 291.86 | 284.11 | 289.74 | 398,145 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.71 | 287.89 | 289.06 | 405,749 | -6.67(-2.25%) |
Aug 17, 2020 | 302.89 | 303.90 | 295.47 | 295.72 | 421,519 | -3.97(-1.33%) |
Aug 14, 2020 | 300.79 | 305.89 | 297.30 | 299.70 | 725,774 | +1.18(+0.39%) |
Aug 13, 2020 | 284.86 | 302.46 | 284.86 | 298.52 | 503,914 | +14.02(+4.93%) |
Aug 12, 2020 | 283.75 | 287.06 | 282.21 | 284.50 | 345,777 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.53 | 279.49 | 282.31 | 469,858 | -3.91(-1.36%) |
Aug 10, 2020 | 291.89 | 291.89 | 278.86 | 286.22 | 677,032 | -7.14(-2.43%) |
Aug 07, 2020 | 294.30 | 297.91 | 289.43 | 293.36 | 749,539 | -1.98(-0.67%) |
Aug 06, 2020 | 293.37 | 299.12 | 286.08 | 295.34 | 671,278 | -3.35(-1.12%) |
Aug 05, 2020 | 281.79 | 301.28 | 280.04 | 298.69 | 1,262,451 | +16.37(+5.80%) |
Aug 04, 2020 | 283.64 | 285.52 | 278.32 | 282.32 | 756,405 | -2.55(-0.90%) |