Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 236.50 | 242.38 | 235.05 | 240.11 | 366,611 | +5.50(+2.34%) |
Jul 31, 2020 | 234.86 | 234.86 | 226.13 | 234.61 | 346,600 | +2.19(+0.94%) |
Jul 30, 2020 | 227.37 | 233.76 | 224.47 | 232.42 | 263,268 | +0.14(+0.06%) |
Jul 29, 2020 | 227.01 | 234.23 | 225.20 | 232.28 | 294,914 | +9.73(+4.37%) |
Jul 28, 2020 | 226.19 | 227.92 | 222.48 | 222.55 | 146,240 | -4.39(-1.93%) |
Jul 27, 2020 | 224.96 | 227.46 | 221.63 | 226.94 | 237,545 | +4.15(+1.86%) |
Jul 24, 2020 | 221.34 | 225.10 | 215.64 | 222.79 | 258,600 | -1.42(-0.63%) |
Jul 23, 2020 | 229.08 | 234.37 | 221.63 | 224.21 | 335,738 | -6.96(-3.01%) |
Jul 22, 2020 | 232.00 | 236.50 | 228.79 | 231.17 | 311,363 | +0.55(+0.24%) |
Jul 21, 2020 | 231.90 | 233.40 | 226.76 | 230.62 | 431,514 | +1.02(+0.44%) |
Jul 20, 2020 | 222.42 | 230.30 | 222.42 | 229.60 | 408,737 | +9.54(+4.34%) |
Jul 17, 2020 | 217.23 | 221.18 | 214.74 | 220.06 | 322,800 | +5.06(+2.35%) |
Jul 16, 2020 | 215.82 | 218.43 | 210.53 | 215.00 | 387,264 | -1.36(-0.63%) |
Jul 15, 2020 | 214.14 | 216.36 | 211.66 | 216.36 | 488,660 | +4.37(+2.06%) |
Jul 14, 2020 | 215.10 | 218.19 | 205.07 | 211.99 | 951,218 | -6.10(-2.80%) |
Jul 13, 2020 | 238.17 | 240.39 | 216.55 | 218.09 | 529,236 | -15.54(-6.65%) |
Jul 10, 2020 | 237.97 | 238.37 | 231.01 | 233.63 | 396,500 | -4.48(-1.88%) |
Jul 09, 2020 | 242.09 | 243.58 | 231.54 | 238.11 | 428,834 | -1.55(-0.65%) |
Jul 08, 2020 | 230.16 | 239.67 | 228.49 | 239.66 | 626,169 | +4.40(+1.87%) |
Jul 07, 2020 | 233.33 | 243.16 | 233.01 | 235.26 | 692,548 | +0.13(+0.06%) |
Jul 06, 2020 | 236.10 | 242.62 | 233.39 | 235.13 | 790,220 | +2.60(+1.12%) |
Jul 02, 2020 | 235.39 | 236.19 | 230.66 | 232.53 | 472,200 | -0.02(-0.01%) |