Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 344.43 | 351.07 | 342.86 | 345.58 | 398,777 | +0.73(+0.21%) |
Sep 29, 2020 | 343.74 | 348.19 | 342.91 | 344.86 | 356,587 | +1.51(+0.44%) |
Sep 28, 2020 | 345.06 | 348.88 | 338.69 | 343.35 | 379,672 | +1.46(+0.43%) |
Sep 25, 2020 | 331.75 | 343.71 | 330.58 | 341.88 | 443,622 | +6.63(+1.98%) |
Sep 24, 2020 | 335.06 | 339.31 | 331.98 | 335.26 | 412,142 | +0.64(+0.19%) |
Sep 23, 2020 | 339.45 | 341.97 | 334.42 | 334.62 | 370,359 | -5.60(-1.65%) |
Sep 22, 2020 | 342.00 | 342.00 | 332.78 | 340.22 | 560,575 | -0.47(-0.14%) |
Sep 21, 2020 | 330.12 | 340.91 | 328.94 | 340.69 | 634,757 | +6.56(+1.96%) |
Sep 18, 2020 | 329.97 | 337.19 | 329.97 | 334.13 | 1,063,992 | +4.46(+1.35%) |
Sep 17, 2020 | 328.15 | 334.39 | 327.44 | 329.68 | 591,424 | -3.98(-1.19%) |
Sep 16, 2020 | 338.05 | 339.82 | 333.41 | 333.66 | 550,502 | -1.48(-0.44%) |
Sep 15, 2020 | 335.95 | 337.82 | 333.76 | 335.14 | 501,711 | +3.52(+1.06%) |
Sep 14, 2020 | 333.31 | 336.23 | 328.74 | 331.62 | 736,358 | +3.02(+0.92%) |
Sep 11, 2020 | 334.95 | 337.10 | 326.76 | 328.60 | 546,243 | -3.18(-0.96%) |
Sep 10, 2020 | 339.00 | 342.03 | 331.39 | 331.78 | 372,593 | -5.97(-1.77%) |
Sep 09, 2020 | 335.92 | 341.10 | 332.02 | 337.75 | 445,149 | +8.77(+2.66%) |
Sep 08, 2020 | 328.16 | 335.35 | 326.36 | 328.98 | 451,506 | -8.27(-2.45%) |
Sep 04, 2020 | 348.71 | 350.64 | 327.67 | 337.25 | 562,245 | -11.89(-3.41%) |
Sep 03, 2020 | 363.77 | 364.02 | 340.57 | 349.15 | 591,837 | -17.56(-4.79%) |
Sep 02, 2020 | 367.68 | 370.02 | 364.73 | 366.71 | 595,343 | +1.00(+0.27%) |
Sep 01, 2020 | 362.75 | 367.00 | 360.97 | 365.71 | 307,824 | +4.16(+1.15%) |
Aug 31, 2020 | 364.08 | 365.57 | 359.81 | 361.56 | 394,111 | -0.40(-0.11%) |
Aug 28, 2020 | 361.07 | 362.70 | 358.00 | 361.95 | 232,806 | +3.67(+1.02%) |
Aug 27, 2020 | 360.78 | 362.91 | 355.99 | 358.28 | 268,071 | -1.66(-0.46%) |
Aug 26, 2020 | 353.29 | 362.26 | 350.59 | 359.94 | 255,435 | +5.88(+1.66%) |
Aug 25, 2020 | 352.63 | 355.41 | 350.95 | 354.06 | 299,330 | +1.49(+0.42%) |
Aug 24, 2020 | 356.45 | 358.18 | 349.58 | 352.57 | 326,739 | +0.29(+0.08%) |
Aug 21, 2020 | 357.54 | 357.90 | 350.09 | 352.28 | 427,207 | -4.89(-1.37%) |
Aug 20, 2020 | 357.13 | 361.46 | 354.33 | 357.17 | 386,644 | -2.58(-0.72%) |
Aug 19, 2020 | 354.76 | 361.71 | 354.76 | 359.74 | 576,226 | +5.04(+1.42%) |
Aug 18, 2020 | 350.91 | 356.68 | 348.99 | 354.71 | 290,173 | +4.40(+1.26%) |
Aug 17, 2020 | 346.25 | 353.57 | 345.57 | 350.31 | 554,244 | +5.09(+1.47%) |
Aug 14, 2020 | 349.31 | 350.49 | 343.59 | 345.22 | 329,645 | -3.35(-0.96%) |
Aug 13, 2020 | 343.86 | 352.06 | 343.86 | 348.58 | 371,382 | +5.70(+1.66%) |
Aug 12, 2020 | 343.31 | 350.22 | 341.18 | 342.88 | 503,233 | +4.10(+1.21%) |
Aug 11, 2020 | 340.33 | 345.90 | 334.01 | 338.78 | 712,855 | -3.65(-1.07%) |
Aug 10, 2020 | 349.13 | 349.68 | 341.18 | 342.44 | 373,828 | -7.79(-2.22%) |
Aug 07, 2020 | 358.73 | 362.44 | 345.89 | 350.23 | 521,062 | -10.00(-2.78%) |
Aug 06, 2020 | 352.91 | 361.93 | 351.58 | 360.23 | 675,097 | +7.87(+2.23%) |
Aug 05, 2020 | 352.04 | 353.35 | 348.21 | 352.36 | 494,142 | +0.22(+0.06%) |
Aug 04, 2020 | 359.49 | 360.20 | 346.84 | 352.14 | 677,968 | -7.31(-2.03%) |
Aug 03, 2020 | 367.72 | 369.99 | 359.18 | 359.45 | 412,598 | -3.93(-1.08%) |
Jul 31, 2020 | 364.95 | 367.22 | 356.49 | 363.38 | 790,388 | +1.39(+0.38%) |
Jul 30, 2020 | 363.83 | 368.93 | 358.83 | 361.99 | 786,439 | -8.20(-2.21%) |
Jul 29, 2020 | 363.16 | 374.59 | 363.16 | 370.18 | 544,556 | +6.54(+1.80%) |
Jul 28, 2020 | 381.53 | 384.19 | 360.06 | 363.64 | 673,941 | -17.15(-4.51%) |
Jul 27, 2020 | 372.66 | 383.03 | 372.60 | 380.80 | 315,553 | +8.07(+2.17%) |
Jul 24, 2020 | 371.13 | 374.11 | 365.91 | 372.73 | 282,880 | +0.65(+0.17%) |
Jul 23, 2020 | 380.93 | 385.13 | 369.67 | 372.08 | 383,780 | -4.97(-1.32%) |
Jul 22, 2020 | 374.00 | 380.89 | 373.87 | 377.05 | 301,058 | +1.03(+0.27%) |
Jul 21, 2020 | 377.94 | 378.56 | 370.91 | 376.01 | 389,281 | +0.03(+0.01%) |
Jul 20, 2020 | 367.59 | 376.69 | 367.59 | 375.98 | 464,694 | +9.08(+2.48%) |
Jul 17, 2020 | 359.28 | 370.38 | 358.32 | 366.90 | 464,259 | +9.14(+2.56%) |
Jul 16, 2020 | 360.45 | 361.39 | 352.75 | 357.75 | 331,490 | -5.89(-1.62%) |
Jul 15, 2020 | 360.58 | 365.18 | 356.98 | 363.64 | 370,014 | +6.93(+1.94%) |
Jul 14, 2020 | 351.68 | 357.30 | 345.17 | 356.71 | 368,614 | +5.04(+1.43%) |
Jul 13, 2020 | 362.07 | 367.86 | 350.31 | 351.68 | 456,746 | -6.84(-1.91%) |
Jul 10, 2020 | 362.85 | 364.86 | 354.77 | 358.52 | 355,721 | -4.05(-1.12%) |
Jul 09, 2020 | 360.10 | 367.24 | 357.01 | 362.57 | 820,945 | +4.28(+1.20%) |
Jul 08, 2020 | 345.84 | 358.44 | 345.84 | 358.29 | 814,491 | +17.49(+5.13%) |
Jul 07, 2020 | 337.42 | 347.64 | 335.37 | 340.79 | 613,200 | +1.35(+0.40%) |
Jul 06, 2020 | 335.37 | 341.03 | 333.60 | 339.44 | 519,744 | +8.78(+2.65%) |
Jul 02, 2020 | 333.06 | 334.14 | 329.41 | 330.66 | 372,897 | +1.16(+0.35%) |