Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 253.65 | 258.18 | 242.73 | 251.88 | 426,300 | -2.73(-1.07%) |
Oct 29, 2020 | 268.00 | 270.00 | 254.28 | 254.61 | 835,813 | -28.39(-10.03%) |
Oct 28, 2020 | 286.87 | 290.67 | 279.84 | 283.00 | 448,709 | -7.51(-2.59%) |
Oct 27, 2020 | 287.91 | 293.47 | 285.35 | 290.51 | 354,339 | +2.19(+0.76%) |
Oct 26, 2020 | 279.22 | 288.58 | 277.95 | 288.32 | 291,381 | +6.90(+2.45%) |
Oct 23, 2020 | 277.59 | 281.99 | 276.37 | 281.42 | 202,800 | +2.92(+1.05%) |
Oct 22, 2020 | 273.05 | 278.67 | 270.62 | 278.50 | 292,447 | +5.90(+2.16%) |
Oct 21, 2020 | 277.78 | 280.35 | 269.94 | 272.60 | 245,340 | -4.93(-1.78%) |
Oct 20, 2020 | 283.35 | 285.25 | 277.00 | 277.53 | 141,637 | -3.94(-1.40%) |
Oct 19, 2020 | 287.58 | 291.33 | 280.31 | 281.47 | 227,804 | -5.01(-1.75%) |
Oct 16, 2020 | 283.58 | 289.31 | 279.97 | 286.48 | 262,600 | +2.91(+1.03%) |
Oct 15, 2020 | 275.09 | 285.92 | 270.03 | 283.57 | 263,968 | +2.73(+0.97%) |
Oct 14, 2020 | 280.00 | 287.51 | 278.63 | 280.84 | 241,698 | +3.89(+1.40%) |
Oct 13, 2020 | 278.23 | 280.95 | 274.96 | 276.95 | 191,672 | -0.90(-0.32%) |
Oct 12, 2020 | 274.80 | 279.38 | 272.65 | 277.85 | 243,640 | +4.29(+1.57%) |
Oct 09, 2020 | 273.30 | 276.24 | 271.56 | 273.56 | 150,300 | +2.36(+0.87%) |
Oct 08, 2020 | 271.00 | 272.93 | 267.13 | 271.20 | 225,644 | +2.66(+0.99%) |
Oct 07, 2020 | 268.22 | 272.80 | 267.83 | 268.54 | 199,938 | +3.72(+1.40%) |
Oct 06, 2020 | 268.69 | 271.17 | 263.57 | 264.82 | 357,704 | -5.87(-2.17%) |
Oct 05, 2020 | 263.91 | 270.69 | 263.01 | 270.69 | 312,922 | +8.70(+3.32%) |
Oct 02, 2020 | 256.48 | 265.41 | 255.41 | 261.99 | 432,300 | +1.54(+0.59%) |
Oct 01, 2020 | 277.14 | 280.73 | 258.29 | 260.45 | 970,694 | -16.61(-6.00%) |
Sep 30, 2020 | 275.12 | 280.88 | 272.22 | 277.06 | 339,825 | +4.60(+1.69%) |
Sep 29, 2020 | 271.31 | 279.44 | 271.31 | 272.46 | 186,192 | -1.09(-0.40%) |
Sep 28, 2020 | 269.98 | 275.32 | 268.48 | 273.55 | 297,245 | +7.11(+2.67%) |
Sep 25, 2020 | 261.37 | 268.51 | 259.47 | 266.44 | 224,300 | +3.97(+1.51%) |
Sep 24, 2020 | 261.04 | 265.57 | 256.51 | 262.47 | 307,076 | +2.36(+0.91%) |
Sep 23, 2020 | 266.55 | 268.44 | 259.40 | 260.11 | 318,053 | -8.88(-3.30%) |
Sep 22, 2020 | 266.99 | 269.40 | 261.23 | 268.99 | 196,781 | +3.13(+1.18%) |
Sep 21, 2020 | 260.26 | 266.27 | 256.17 | 265.86 | 334,759 | +0.79(+0.30%) |
Sep 18, 2020 | 275.23 | 275.94 | 260.95 | 265.07 | 539,100 | -11.07(-4.01%) |
Sep 17, 2020 | 272.75 | 277.05 | 268.10 | 276.14 | 329,776 | +1.73(+0.63%) |
Sep 16, 2020 | 277.15 | 282.61 | 270.08 | 274.41 | 341,440 | -4.75(-1.70%) |
Sep 15, 2020 | 277.92 | 283.50 | 276.33 | 279.16 | 220,064 | +3.46(+1.25%) |
Sep 14, 2020 | 272.75 | 280.61 | 272.38 | 275.70 | 307,123 | +5.93(+2.20%) |
Sep 11, 2020 | 274.76 | 276.50 | 266.71 | 269.77 | 356,600 | -2.25(-0.83%) |
Sep 10, 2020 | 279.00 | 282.83 | 271.16 | 272.02 | 210,489 | -5.91(-2.13%) |
Sep 09, 2020 | 273.37 | 279.69 | 272.96 | 277.93 | 390,441 | +9.74(+3.63%) |
Sep 08, 2020 | 269.79 | 275.29 | 261.79 | 268.19 | 392,778 | -7.70(-2.79%) |
Sep 04, 2020 | 295.26 | 295.26 | 271.06 | 275.89 | 511,800 | -18.12(-6.16%) |
Sep 03, 2020 | 311.51 | 312.00 | 291.20 | 294.01 | 381,898 | -18.72(-5.99%) |
Sep 02, 2020 | 307.34 | 315.35 | 301.05 | 312.73 | 395,778 | +5.40(+1.76%) |
Sep 01, 2020 | 307.72 | 310.25 | 303.50 | 307.33 | 320,316 | -0.29(-0.09%) |
Aug 31, 2020 | 303.05 | 310.41 | 301.50 | 307.62 | 320,574 | +4.58(+1.51%) |
Aug 28, 2020 | 308.77 | 312.28 | 301.36 | 303.04 | 278,600 | -8.06(-2.59%) |
Aug 27, 2020 | 309.38 | 314.09 | 304.88 | 311.10 | 207,375 | +4.96(+1.62%) |
Aug 26, 2020 | 308.52 | 309.18 | 302.37 | 306.14 | 240,729 | -4.98(-1.60%) |
Aug 25, 2020 | 304.53 | 318.96 | 303.77 | 311.12 | 253,566 | +6.17(+2.02%) |
Aug 24, 2020 | 308.99 | 313.10 | 303.15 | 304.95 | 287,215 | -2.62(-0.85%) |
Aug 21, 2020 | 310.00 | 310.50 | 304.45 | 307.57 | 254,000 | -2.44(-0.79%) |
Aug 20, 2020 | 311.16 | 315.00 | 309.04 | 310.01 | 214,550 | -4.34(-1.38%) |
Aug 19, 2020 | 312.38 | 317.69 | 311.49 | 314.35 | 231,123 | +1.15(+0.37%) |
Aug 18, 2020 | 311.99 | 314.56 | 306.50 | 313.20 | 207,465 | +3.65(+1.18%) |
Aug 17, 2020 | 307.76 | 313.80 | 305.68 | 309.55 | 189,405 | +2.20(+0.72%) |
Aug 14, 2020 | 307.48 | 310.62 | 303.67 | 307.35 | 263,600 | -1.02(-0.33%) |
Aug 13, 2020 | 304.29 | 310.23 | 304.05 | 308.37 | 185,442 | +6.03(+1.99%) |
Aug 12, 2020 | 294.85 | 307.24 | 294.85 | 302.34 | 248,780 | +7.47(+2.53%) |
Aug 11, 2020 | 300.01 | 302.05 | 294.09 | 294.87 | 429,454 | -5.15(-1.72%) |
Aug 10, 2020 | 306.96 | 308.62 | 298.71 | 300.02 | 371,903 | -10.80(-3.47%) |
Aug 07, 2020 | 310.48 | 316.88 | 307.44 | 310.82 | 445,400 | -4.16(-1.32%) |
Aug 06, 2020 | 317.04 | 318.46 | 308.48 | 314.98 | 442,425 | -2.02(-0.64%) |
Aug 05, 2020 | 305.36 | 319.19 | 303.11 | 317.00 | 466,694 | +11.65(+3.82%) |
Aug 04, 2020 | 308.93 | 310.97 | 302.83 | 305.35 | 372,272 | -3.00(-0.97%) |