Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 317.21 | 322.08 | 316.99 | 318.85 | 5,006,409 | +2.42(+0.76%) |
Sep 29, 2020 | 318.04 | 318.69 | 315.74 | 316.43 | 2,677,023 | -1.75(-0.55%) |
Sep 28, 2020 | 317.23 | 318.88 | 316.24 | 318.18 | 3,589,483 | +5.20(+1.66%) |
Sep 25, 2020 | 307.16 | 313.77 | 306.22 | 312.98 | 4,404,181 | +5.01(+1.63%) |
Sep 24, 2020 | 305.81 | 311.11 | 304.48 | 307.97 | 4,460,487 | +0.81(+0.26%) |
Sep 23, 2020 | 315.08 | 315.36 | 306.67 | 307.17 | 4,597,510 | -7.32(-2.33%) |
Sep 22, 2020 | 312.84 | 315.05 | 310.26 | 314.49 | 3,031,510 | +3.16(+1.01%) |
Sep 21, 2020 | 310.19 | 311.44 | 306.35 | 311.33 | 6,539,124 | -3.50(-1.11%) |
Sep 18, 2020 | 319.40 | 319.44 | 312.29 | 314.84 | 3,392,944 | -3.73(-1.17%) |
Sep 17, 2020 | 316.35 | 320.19 | 315.78 | 318.57 | 3,278,924 | -2.76(-0.86%) |
Sep 16, 2020 | 323.91 | 325.35 | 321.08 | 321.32 | 2,595,991 | -1.28(-0.40%) |
Sep 15, 2020 | 323.51 | 324.36 | 321.51 | 322.61 | 2,702,457 | +1.63(+0.51%) |
Sep 14, 2020 | 320.05 | 322.69 | 319.54 | 320.98 | 2,996,832 | +4.21(+1.33%) |
Sep 11, 2020 | 318.41 | 319.49 | 313.90 | 316.76 | 3,695,223 | +0.15(+0.05%) |
Sep 10, 2020 | 324.20 | 324.82 | 315.66 | 316.61 | 5,355,502 | -5.63(-1.75%) |
Sep 09, 2020 | 320.16 | 324.80 | 319.22 | 322.24 | 5,693,129 | +6.19(+1.96%) |
Sep 08, 2020 | 319.29 | 320.56 | 315.68 | 316.06 | 5,293,380 | -8.83(-2.72%) |
Sep 04, 2020 | 328.31 | 329.90 | 317.59 | 324.88 | 5,674,388 | -2.68(-0.82%) |
Sep 03, 2020 | 337.54 | 338.01 | 324.92 | 327.57 | 8,223,670 | -11.73(-3.46%) |
Sep 02, 2020 | 336.41 | 340.26 | 335.23 | 339.30 | 3,807,462 | +4.89(+1.46%) |
Sep 01, 2020 | 332.16 | 334.52 | 331.23 | 334.41 | 3,916,419 | +3.11(+0.94%) |
Aug 31, 2020 | 332.28 | 333.19 | 331.05 | 331.30 | 6,095,797 | -1.16(-0.35%) |
Aug 28, 2020 | 331.41 | 332.64 | 330.25 | 332.46 | 2,668,955 | +2.11(+0.64%) |
Aug 27, 2020 | 330.25 | 331.82 | 328.66 | 330.35 | 3,987,541 | +0.72(+0.22%) |
Aug 26, 2020 | 326.90 | 329.88 | 326.40 | 329.63 | 3,890,599 | +3.31(+1.02%) |
Aug 25, 2020 | 325.81 | 326.42 | 324.63 | 326.31 | 4,239,015 | +1.08(+0.33%) |
Aug 24, 2020 | 324.45 | 325.30 | 323.44 | 325.24 | 2,206,303 | +3.31(+1.03%) |
Aug 21, 2020 | 320.40 | 322.12 | 320.13 | 321.93 | 2,184,566 | +1.12(+0.35%) |
Aug 20, 2020 | 318.04 | 321.27 | 317.91 | 320.81 | 1,908,563 | +0.98(+0.31%) |
Aug 19, 2020 | 321.50 | 322.07 | 319.26 | 319.82 | 2,023,356 | -1.30(-0.41%) |
Aug 18, 2020 | 320.86 | 321.56 | 319.22 | 321.13 | 1,730,160 | +0.68(+0.21%) |
Aug 17, 2020 | 320.48 | 320.86 | 320.06 | 320.45 | 1,737,516 | +1.03(+0.32%) |
Aug 14, 2020 | 319.01 | 319.98 | 318.34 | 319.42 | 1,816,854 | -0.72(-0.22%) |
Aug 13, 2020 | 319.24 | 320.76 | 318.46 | 320.13 | 2,798,268 | +0.14(+0.04%) |
Aug 12, 2020 | 318.15 | 320.79 | 318.10 | 319.99 | 3,078,210 | +4.40(+1.39%) |
Aug 11, 2020 | 319.46 | 320.07 | 314.87 | 315.59 | 3,804,292 | -2.66(-0.84%) |
Aug 10, 2020 | 317.75 | 318.44 | 315.77 | 318.25 | 2,352,699 | +0.95(+0.30%) |
Aug 07, 2020 | 316.03 | 317.52 | 315.13 | 317.30 | 3,229,469 | +0.23(+0.07%) |
Aug 06, 2020 | 314.37 | 317.17 | 314.02 | 317.07 | 3,494,675 | +2.13(+0.68%) |
Aug 05, 2020 | 314.35 | 315.18 | 314.06 | 314.94 | 2,577,030 | +2.03(+0.65%) |
Aug 04, 2020 | 310.92 | 313.00 | 310.92 | 312.91 | 3,790,926 | +1.12(+0.36%) |
Aug 03, 2020 | 311.36 | 312.56 | 310.79 | 311.79 | 3,001,856 | +2.16(+0.70%) |
Jul 31, 2020 | 309.05 | 309.69 | 304.72 | 309.62 | 4,958,657 | +2.42(+0.79%) |
Jul 30, 2020 | 305.25 | 307.63 | 303.09 | 307.20 | 3,479,520 | -1.06(-0.34%) |
Jul 29, 2020 | 305.46 | 308.87 | 305.41 | 308.26 | 2,477,414 | +3.66(+1.20%) |
Jul 28, 2020 | 305.70 | 306.89 | 304.26 | 304.60 | 2,658,010 | -1.89(-0.62%) |
Jul 27, 2020 | 304.97 | 306.67 | 304.18 | 306.49 | 3,633,716 | +2.24(+0.74%) |
Jul 24, 2020 | 304.31 | 305.32 | 302.76 | 304.25 | 3,622,909 | -1.95(-0.64%) |
Jul 23, 2020 | 309.53 | 310.28 | 304.83 | 306.20 | 3,201,462 | -3.75(-1.21%) |
Jul 22, 2020 | 307.82 | 311.74 | 307.70 | 309.95 | 3,360,805 | +1.81(+0.59%) |
Jul 21, 2020 | 309.56 | 310.00 | 307.20 | 308.14 | 3,291,686 | +0.56(+0.18%) |
Jul 20, 2020 | 304.78 | 308.24 | 304.03 | 307.58 | 2,492,339 | +2.52(+0.83%) |
Jul 17, 2020 | 305.21 | 305.87 | 303.19 | 305.06 | 2,383,721 | +0.90(+0.30%) |
Jul 16, 2020 | 303.23 | 304.60 | 302.57 | 304.16 | 2,530,788 | -1.06(-0.35%) |
Jul 15, 2020 | 305.72 | 306.32 | 302.74 | 305.22 | 4,120,391 | +2.82(+0.93%) |
Jul 14, 2020 | 297.06 | 302.79 | 295.85 | 302.40 | 7,556,048 | +3.87(+1.30%) |
Jul 13, 2020 | 303.51 | 305.99 | 297.87 | 298.52 | 5,381,315 | -2.67(-0.89%) |
Jul 10, 2020 | 297.97 | 301.42 | 296.57 | 301.20 | 2,916,708 | +3.00(+1.01%) |
Jul 09, 2020 | 300.55 | 300.66 | 294.58 | 298.19 | 3,496,615 | -1.52(-0.51%) |
Jul 08, 2020 | 298.30 | 299.91 | 296.51 | 299.71 | 3,896,845 | +2.22(+0.75%) |
Jul 07, 2020 | 299.02 | 301.06 | 297.14 | 297.50 | 3,029,791 | -3.10(-1.03%) |
Jul 06, 2020 | 300.04 | 300.96 | 299.21 | 300.59 | 4,718,754 | +4.54(+1.53%) |
Jul 02, 2020 | 297.98 | 299.32 | 295.36 | 296.05 | 3,702,000 | +1.55(+0.53%) |