Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 301.56 | 306.77 | 301.03 | 303.72 | 750,297 | +2.24(+0.74%) |
Sep 29, 2020 | 302.18 | 303.43 | 301.08 | 301.48 | 556,509 | -0.83(-0.27%) |
Sep 28, 2020 | 301.47 | 302.31 | 299.23 | 302.31 | 685,074 | +5.50(+1.85%) |
Sep 25, 2020 | 289.86 | 297.56 | 288.16 | 296.81 | 663,671 | +7.29(+2.52%) |
Sep 24, 2020 | 285.48 | 293.05 | 285.33 | 289.51 | 746,788 | +0.89(+0.31%) |
Sep 23, 2020 | 297.39 | 297.69 | 287.65 | 288.62 | 764,776 | -8.89(-2.99%) |
Sep 22, 2020 | 296.06 | 298.08 | 290.94 | 297.52 | 839,652 | +4.86(+1.66%) |
Sep 21, 2020 | 285.11 | 292.77 | 283.95 | 292.66 | 1,405,387 | +2.67(+0.92%) |
Sep 18, 2020 | 295.08 | 295.14 | 286.37 | 289.99 | 1,138,045 | -4.32(-1.47%) |
Sep 17, 2020 | 290.17 | 296.06 | 289.73 | 294.31 | 916,256 | -2.66(-0.90%) |
Sep 16, 2020 | 302.64 | 303.03 | 296.82 | 296.97 | 691,079 | -4.52(-1.50%) |
Sep 15, 2020 | 302.97 | 303.29 | 299.33 | 301.49 | 794,279 | +3.26(+1.09%) |
Sep 14, 2020 | 296.83 | 299.64 | 295.63 | 298.23 | 738,641 | +6.21(+2.13%) |
Sep 11, 2020 | 297.45 | 297.86 | 288.45 | 292.02 | 1,281,608 | -2.36(-0.80%) |
Sep 10, 2020 | 305.00 | 305.67 | 292.77 | 294.38 | 1,203,996 | -6.34(-2.11%) |
Sep 09, 2020 | 298.28 | 303.71 | 295.16 | 300.72 | 1,245,367 | +9.20(+3.16%) |
Sep 08, 2020 | 294.07 | 300.63 | 291.10 | 291.52 | 2,165,970 | -13.28(-4.36%) |
Sep 04, 2020 | 307.91 | 312.15 | 291.69 | 304.80 | 2,395,309 | -4.92(-1.59%) |
Sep 03, 2020 | 323.74 | 323.74 | 307.36 | 309.72 | 2,212,385 | -19.47(-5.91%) |
Sep 02, 2020 | 331.51 | 331.51 | 323.28 | 329.19 | 1,167,770 | +2.33(+0.71%) |
Sep 01, 2020 | 322.79 | 327.18 | 321.31 | 326.86 | 882,761 | +7.60(+2.38%) |
Aug 31, 2020 | 319.39 | 321.37 | 317.66 | 319.26 | 660,929 | +0.97(+0.31%) |
Aug 28, 2020 | 316.65 | 319.22 | 316.42 | 318.29 | 769,039 | +3.05(+0.97%) |
Aug 27, 2020 | 316.85 | 317.77 | 312.58 | 315.24 | 701,490 | -0.19(-0.06%) |
Aug 26, 2020 | 312.19 | 316.33 | 311.76 | 315.43 | 656,336 | +6.39(+2.07%) |
Aug 25, 2020 | 307.14 | 309.27 | 306.33 | 309.04 | 527,893 | +1.47(+0.48%) |
Aug 24, 2020 | 309.59 | 309.79 | 305.09 | 307.57 | 584,070 | +2.48(+0.81%) |
Aug 21, 2020 | 302.35 | 305.52 | 302.14 | 305.09 | 663,582 | +3.14(+1.04%) |
Aug 20, 2020 | 297.26 | 302.50 | 296.56 | 301.95 | 470,513 | +3.84(+1.29%) |
Aug 19, 2020 | 299.18 | 300.69 | 297.71 | 298.11 | 446,360 | -0.47(-0.16%) |
Aug 18, 2020 | 298.41 | 299.44 | 296.18 | 298.57 | 422,654 | +0.89(+0.30%) |
Aug 17, 2020 | 296.86 | 298.19 | 296.80 | 297.69 | 420,160 | +2.53(+0.86%) |
Aug 14, 2020 | 296.00 | 296.38 | 293.76 | 295.16 | 424,709 | -0.73(-0.25%) |
Aug 13, 2020 | 295.52 | 298.19 | 294.68 | 295.89 | 785,442 | +0.72(+0.24%) |
Aug 12, 2020 | 291.27 | 295.77 | 290.90 | 295.17 | 1,098,486 | +6.33(+2.19%) |
Aug 11, 2020 | 293.12 | 294.60 | 288.48 | 288.83 | 646,879 | -5.21(-1.77%) |
Aug 10, 2020 | 295.69 | 296.11 | 290.14 | 294.04 | 700,893 | -0.93(-0.32%) |
Aug 07, 2020 | 298.82 | 298.82 | 292.55 | 294.97 | 1,052,830 | -4.85(-1.62%) |
Aug 06, 2020 | 296.33 | 300.11 | 295.17 | 299.82 | 568,903 | +3.57(+1.21%) |
Aug 05, 2020 | 296.02 | 296.93 | 294.91 | 296.25 | 532,142 | +1.29(+0.44%) |
Aug 04, 2020 | 293.76 | 295.02 | 292.29 | 294.95 | 931,058 | +0.96(+0.33%) |
Aug 03, 2020 | 291.37 | 295.02 | 290.66 | 293.99 | 979,490 | +6.72(+2.34%) |
Jul 31, 2020 | 285.18 | 287.33 | 280.32 | 287.27 | 803,884 | +6.61(+2.35%) |
Jul 30, 2020 | 276.65 | 280.90 | 275.08 | 280.66 | 451,520 | +1.40(+0.50%) |
Jul 29, 2020 | 275.78 | 279.84 | 275.78 | 279.26 | 414,005 | +4.70(+1.71%) |
Jul 28, 2020 | 277.35 | 277.96 | 274.42 | 274.56 | 455,351 | -3.32(-1.19%) |
Jul 27, 2020 | 275.01 | 278.21 | 274.59 | 277.88 | 717,484 | +4.63(+1.69%) |
Jul 24, 2020 | 272.57 | 275.22 | 268.90 | 273.25 | 1,335,798 | -3.57(-1.29%) |
Jul 23, 2020 | 282.73 | 284.51 | 275.49 | 276.82 | 1,087,023 | -6.98(-2.46%) |
Jul 22, 2020 | 282.11 | 285.00 | 281.74 | 283.80 | 617,664 | +2.12(+0.75%) |
Jul 21, 2020 | 286.95 | 286.95 | 280.80 | 281.67 | 795,858 | -2.74(-0.96%) |
Jul 20, 2020 | 277.91 | 285.10 | 276.66 | 284.42 | 675,674 | +7.28(+2.63%) |
Jul 17, 2020 | 277.03 | 277.95 | 274.55 | 277.14 | 498,200 | +1.64(+0.59%) |
Jul 16, 2020 | 276.12 | 276.79 | 273.37 | 275.51 | 534,727 | -3.52(-1.26%) |
Jul 15, 2020 | 279.98 | 281.03 | 275.43 | 279.03 | 874,608 | +1.73(+0.62%) |
Jul 14, 2020 | 271.80 | 277.62 | 268.66 | 277.30 | 1,071,513 | +3.28(+1.20%) |
Jul 13, 2020 | 282.80 | 284.51 | 273.38 | 274.02 | 1,446,650 | -6.40(-2.28%) |
Jul 10, 2020 | 280.36 | 280.78 | 277.55 | 280.42 | 599,958 | -0.55(-0.19%) |
Jul 09, 2020 | 282.14 | 282.20 | 276.70 | 280.96 | 619,393 | +1.13(+0.40%) |
Jul 08, 2020 | 276.96 | 279.84 | 275.93 | 279.84 | 581,811 | +4.78(+1.74%) |
Jul 07, 2020 | 277.23 | 280.31 | 274.70 | 275.06 | 809,974 | -2.55(-0.92%) |
Jul 06, 2020 | 276.75 | 279.41 | 276.42 | 277.61 | 802,481 | +4.32(+1.58%) |
Jul 02, 2020 | 274.32 | 275.62 | 272.65 | 273.29 | 843,456 | +1.49(+0.55%) |