Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 296.01 | 296.01 | 284.25 | 290.07 | 418,900 | -8.35(-2.80%) |
Oct 29, 2020 | 301.44 | 303.27 | 294.81 | 298.42 | 447,883 | +0.89(+0.30%) |
Oct 28, 2020 | 300.00 | 301.52 | 292.91 | 297.53 | 334,924 | -7.03(-2.31%) |
Oct 27, 2020 | 309.81 | 312.85 | 301.93 | 304.56 | 470,176 | -1.76(-0.57%) |
Oct 26, 2020 | 312.73 | 318.67 | 302.25 | 306.32 | 329,969 | -9.28(-2.94%) |
Oct 23, 2020 | 309.16 | 315.71 | 303.03 | 315.60 | 344,400 | +6.36(+2.06%) |
Oct 22, 2020 | 307.53 | 310.39 | 300.45 | 309.24 | 423,961 | +1.18(+0.38%) |
Oct 21, 2020 | 312.13 | 313.13 | 304.01 | 308.06 | 326,922 | -1.73(-0.56%) |
Oct 20, 2020 | 310.00 | 314.76 | 309.20 | 309.79 | 208,222 | -1.85(-0.59%) |
Oct 19, 2020 | 319.04 | 319.66 | 310.20 | 311.64 | 240,506 | +0.38(+0.12%) |
Oct 16, 2020 | 316.25 | 318.97 | 309.90 | 311.26 | 192,700 | -0.93(-0.30%) |
Oct 15, 2020 | 305.02 | 313.38 | 304.10 | 312.19 | 272,555 | -1.17(-0.37%) |
Oct 14, 2020 | 323.80 | 325.44 | 310.08 | 313.36 | 270,514 | -5.97(-1.87%) |
Oct 13, 2020 | 322.00 | 326.25 | 318.59 | 319.33 | 478,979 | -3.41(-1.06%) |
Oct 12, 2020 | 328.99 | 330.72 | 319.25 | 322.74 | 393,164 | +1.17(+0.36%) |
Oct 09, 2020 | 313.02 | 322.71 | 313.02 | 321.57 | 490,700 | +11.84(+3.82%) |
Oct 08, 2020 | 311.83 | 311.83 | 302.35 | 309.73 | 432,628 | +5.12(+1.68%) |
Oct 07, 2020 | 299.00 | 305.98 | 295.54 | 304.61 | 497,038 | +11.27(+3.84%) |
Oct 06, 2020 | 289.51 | 299.92 | 289.51 | 293.34 | 459,924 | +3.82(+1.32%) |
Oct 05, 2020 | 287.44 | 293.33 | 286.03 | 289.52 | 473,262 | +4.07(+1.43%) |
Oct 02, 2020 | 288.25 | 291.00 | 281.57 | 285.45 | 584,700 | -7.99(-2.72%) |
Oct 01, 2020 | 296.19 | 298.09 | 289.24 | 293.44 | 473,199 | +1.21(+0.41%) |
Sep 30, 2020 | 298.18 | 299.36 | 289.06 | 292.23 | 396,284 | -7.36(-2.46%) |
Sep 29, 2020 | 302.19 | 303.86 | 297.65 | 299.59 | 285,305 | -2.27(-0.75%) |
Sep 28, 2020 | 296.55 | 303.67 | 295.46 | 301.86 | 388,710 | +7.83(+2.66%) |
Sep 25, 2020 | 283.85 | 297.10 | 280.81 | 294.03 | 428,200 | +10.85(+3.83%) |
Sep 24, 2020 | 279.55 | 286.83 | 272.28 | 283.18 | 447,123 | +0.01(+0.00%) |
Sep 23, 2020 | 286.20 | 293.42 | 282.50 | 283.17 | 636,512 | +0.99(+0.35%) |
Sep 22, 2020 | 285.00 | 285.51 | 275.37 | 282.18 | 487,183 | -2.50(-0.88%) |
Sep 21, 2020 | 268.87 | 285.57 | 265.39 | 284.68 | 473,903 | +10.81(+3.95%) |
Sep 18, 2020 | 272.77 | 276.24 | 267.46 | 273.87 | 644,700 | +3.76(+1.39%) |
Sep 17, 2020 | 270.69 | 273.56 | 264.06 | 270.11 | 501,250 | -7.05(-2.54%) |
Sep 16, 2020 | 284.44 | 288.00 | 276.58 | 277.16 | 308,307 | -5.37(-1.90%) |
Sep 15, 2020 | 281.49 | 288.13 | 277.06 | 282.53 | 325,072 | +2.07(+0.74%) |
Sep 14, 2020 | 279.75 | 282.58 | 274.08 | 280.46 | 319,401 | +0.95(+0.34%) |
Sep 11, 2020 | 288.57 | 288.66 | 274.04 | 279.51 | 336,700 | -5.95(-2.08%) |
Sep 10, 2020 | 287.64 | 297.68 | 283.75 | 285.46 | 549,872 | +1.35(+0.48%) |
Sep 09, 2020 | 283.26 | 286.31 | 276.80 | 284.11 | 485,929 | +9.40(+3.42%) |
Sep 08, 2020 | 269.01 | 285.89 | 268.00 | 274.71 | 518,256 | -5.40(-1.93%) |
Sep 04, 2020 | 286.00 | 289.08 | 260.79 | 280.11 | 754,700 | -7.63(-2.65%) |
Sep 03, 2020 | 295.15 | 299.16 | 281.13 | 287.74 | 565,783 | -17.97(-5.88%) |
Sep 02, 2020 | 317.41 | 320.89 | 299.05 | 305.71 | 522,480 | -8.54(-2.72%) |
Sep 01, 2020 | 302.77 | 315.80 | 301.92 | 314.25 | 460,027 | +14.57(+4.86%) |
Aug 31, 2020 | 299.98 | 301.94 | 295.38 | 299.68 | 326,550 | -0.13(-0.04%) |
Aug 28, 2020 | 298.04 | 304.79 | 297.64 | 299.81 | 307,800 | +3.71(+1.25%) |
Aug 27, 2020 | 297.30 | 298.68 | 290.70 | 296.10 | 363,720 | -0.87(-0.29%) |
Aug 26, 2020 | 290.67 | 302.00 | 290.55 | 296.97 | 563,642 | +10.91(+3.81%) |
Aug 25, 2020 | 284.00 | 287.87 | 281.74 | 286.06 | 275,783 | +1.54(+0.54%) |
Aug 24, 2020 | 287.99 | 289.21 | 282.04 | 284.52 | 355,776 | +0.11(+0.04%) |
Aug 21, 2020 | 287.20 | 288.88 | 283.81 | 284.41 | 366,700 | -2.79(-0.97%) |
Aug 20, 2020 | 284.37 | 289.35 | 283.03 | 287.20 | 393,417 | +2.09(+0.73%) |
Aug 19, 2020 | 285.00 | 291.82 | 278.81 | 285.11 | 453,349 | +1.02(+0.36%) |
Aug 18, 2020 | 284.98 | 286.07 | 279.62 | 284.09 | 541,150 | +0.37(+0.13%) |
Aug 17, 2020 | 282.68 | 287.25 | 280.81 | 283.72 | 592,274 | +4.91(+1.76%) |
Aug 14, 2020 | 279.85 | 284.95 | 274.52 | 278.81 | 1,063,000 | +3.19(+1.16%) |
Aug 13, 2020 | 256.89 | 276.43 | 254.43 | 275.62 | 1,047,744 | +19.63(+7.67%) |
Aug 12, 2020 | 257.24 | 261.37 | 254.68 | 255.99 | 361,308 | -0.38(-0.15%) |
Aug 11, 2020 | 257.38 | 264.41 | 251.45 | 256.37 | 565,886 | -4.05(-1.56%) |
Aug 10, 2020 | 257.27 | 264.65 | 251.33 | 260.42 | 844,200 | +1.96(+0.76%) |
Aug 07, 2020 | 258.66 | 268.43 | 253.42 | 258.46 | 978,000 | -2.35(-0.90%) |
Aug 06, 2020 | 257.73 | 264.81 | 249.36 | 260.81 | 1,669,367 | +23.01(+9.68%) |
Aug 05, 2020 | 232.75 | 239.55 | 230.92 | 237.80 | 939,454 | +6.47(+2.80%) |
Aug 04, 2020 | 240.33 | 240.33 | 227.32 | 231.33 | 642,947 | -8.78(-3.66%) |