Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 335.32 | 340.58 | 333.35 | 338.86 | 606,225 | +4.21(+1.26%) |
Oct 29, 2020 | 331.20 | 337.54 | 325.48 | 334.65 | 452,981 | +4.66(+1.41%) |
Oct 28, 2020 | 339.01 | 339.11 | 328.27 | 329.99 | 641,587 | -15.71(-4.54%) |
Oct 27, 2020 | 338.63 | 349.51 | 337.57 | 345.70 | 731,451 | +7.11(+2.10%) |
Oct 26, 2020 | 335.13 | 339.54 | 334.54 | 338.59 | 469,713 | -0.96(-0.28%) |
Oct 23, 2020 | 337.10 | 340.95 | 336.33 | 339.55 | 467,367 | +2.83(+0.84%) |
Oct 22, 2020 | 339.38 | 342.07 | 335.67 | 336.72 | 466,120 | -2.30(-0.68%) |
Oct 21, 2020 | 349.14 | 352.21 | 338.68 | 339.02 | 425,672 | -8.29(-2.39%) |
Oct 20, 2020 | 350.39 | 351.68 | 346.80 | 347.32 | 451,648 | -3.97(-1.13%) |
Oct 19, 2020 | 355.69 | 358.96 | 350.83 | 351.29 | 306,101 | -2.85(-0.80%) |
Oct 16, 2020 | 352.20 | 357.66 | 351.96 | 354.14 | 248,292 | +3.87(+1.10%) |
Oct 15, 2020 | 344.19 | 351.70 | 342.31 | 350.27 | 249,383 | +2.50(+0.72%) |
Oct 14, 2020 | 349.57 | 353.26 | 345.95 | 347.77 | 356,274 | -0.90(-0.26%) |
Oct 13, 2020 | 342.20 | 349.85 | 341.50 | 348.67 | 413,261 | +7.10(+2.08%) |
Oct 12, 2020 | 343.63 | 344.69 | 339.24 | 341.57 | 262,429 | +0.30(+0.09%) |
Oct 09, 2020 | 338.31 | 343.76 | 336.33 | 341.27 | 307,965 | +5.74(+1.71%) |
Oct 08, 2020 | 333.18 | 338.11 | 331.86 | 335.53 | 490,985 | +3.48(+1.05%) |
Oct 07, 2020 | 337.23 | 340.48 | 331.77 | 332.05 | 663,228 | -4.95(-1.47%) |
Oct 06, 2020 | 344.33 | 344.33 | 334.39 | 337.00 | 429,530 | -3.28(-0.97%) |
Oct 05, 2020 | 339.85 | 342.02 | 337.10 | 340.29 | 387,111 | +3.05(+0.91%) |
Oct 02, 2020 | 344.52 | 347.37 | 336.51 | 337.23 | 286,594 | -11.02(-3.17%) |
Oct 01, 2020 | 349.90 | 357.42 | 346.48 | 348.26 | 333,739 | +2.67(+0.77%) |
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%) |