Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 240.34 | 243.13 | 235.78 | 238.10 | 628,376 | -2.65(-1.10%) |
Sep 29, 2020 | 242.88 | 243.75 | 240.31 | 240.75 | 1,008,548 | -0.96(-0.40%) |
Sep 28, 2020 | 240.83 | 243.45 | 239.59 | 241.71 | 531,101 | +4.80(+2.03%) |
Sep 25, 2020 | 232.83 | 237.29 | 230.42 | 236.91 | 513,000 | +3.31(+1.42%) |
Sep 24, 2020 | 232.14 | 235.51 | 229.44 | 233.60 | 825,467 | -0.40(-0.17%) |
Sep 23, 2020 | 235.40 | 237.65 | 232.67 | 234.00 | 762,130 | -2.04(-0.86%) |
Sep 22, 2020 | 236.51 | 237.43 | 232.59 | 236.04 | 767,477 | +0.60(+0.25%) |
Sep 21, 2020 | 233.86 | 237.57 | 230.50 | 235.44 | 1,109,920 | -6.42(-2.65%) |
Sep 18, 2020 | 236.55 | 243.28 | 235.41 | 241.86 | 850,700 | +5.93(+2.51%) |
Sep 17, 2020 | 230.68 | 236.32 | 229.13 | 235.93 | 487,975 | +1.44(+0.61%) |
Sep 16, 2020 | 232.96 | 237.03 | 232.22 | 234.49 | 586,321 | +2.17(+0.93%) |
Sep 15, 2020 | 236.96 | 239.34 | 231.54 | 232.32 | 986,557 | -2.72(-1.16%) |
Sep 14, 2020 | 234.11 | 236.31 | 232.79 | 235.04 | 1,021,460 | +4.04(+1.75%) |
Sep 11, 2020 | 234.71 | 235.50 | 228.01 | 231.00 | 562,000 | -2.21(-0.95%) |
Sep 10, 2020 | 236.48 | 239.63 | 232.41 | 233.21 | 499,124 | -1.75(-0.74%) |
Sep 09, 2020 | 235.48 | 237.41 | 230.99 | 234.96 | 659,288 | +3.05(+1.32%) |
Sep 08, 2020 | 232.53 | 237.16 | 230.81 | 231.91 | 925,700 | -6.13(-2.58%) |
Sep 04, 2020 | 248.29 | 249.00 | 237.59 | 238.04 | 693,400 | -8.12(-3.30%) |
Sep 03, 2020 | 253.69 | 253.69 | 241.41 | 246.16 | 804,745 | -7.49(-2.95%) |
Sep 02, 2020 | 251.41 | 254.78 | 247.77 | 253.65 | 510,347 | +3.66(+1.46%) |
Sep 01, 2020 | 251.43 | 255.03 | 249.68 | 249.99 | 402,704 | -1.46(-0.58%) |
Aug 31, 2020 | 255.64 | 257.11 | 251.38 | 251.45 | 808,830 | -3.55(-1.39%) |
Aug 28, 2020 | 248.05 | 255.07 | 247.68 | 255.00 | 555,400 | +7.00(+2.82%) |
Aug 27, 2020 | 244.73 | 248.02 | 242.64 | 248.00 | 682,799 | +3.20(+1.31%) |
Aug 26, 2020 | 242.27 | 245.12 | 240.15 | 244.80 | 546,835 | +2.45(+1.01%) |
Aug 25, 2020 | 241.23 | 242.35 | 238.00 | 242.35 | 518,216 | +2.26(+0.94%) |
Aug 24, 2020 | 240.84 | 241.02 | 237.40 | 240.09 | 586,827 | +1.42(+0.59%) |
Aug 21, 2020 | 240.28 | 241.84 | 235.96 | 238.67 | 742,000 | -2.54(-1.05%) |
Aug 20, 2020 | 242.55 | 244.29 | 240.99 | 241.21 | 752,623 | -3.66(-1.49%) |
Aug 19, 2020 | 243.28 | 245.84 | 243.20 | 244.87 | 510,430 | +1.17(+0.48%) |
Aug 18, 2020 | 245.28 | 246.98 | 239.38 | 243.70 | 800,050 | -1.74(-0.71%) |
Aug 17, 2020 | 241.47 | 246.66 | 241.17 | 245.44 | 1,274,106 | +5.16(+2.15%) |
Aug 14, 2020 | 235.14 | 240.54 | 234.12 | 240.28 | 998,400 | +5.65(+2.41%) |
Aug 13, 2020 | 229.30 | 235.96 | 228.11 | 234.63 | 938,133 | +4.06(+1.76%) |
Aug 12, 2020 | 236.24 | 236.73 | 228.41 | 230.57 | 1,038,660 | -4.19(-1.78%) |
Aug 11, 2020 | 238.23 | 240.34 | 234.21 | 234.76 | 1,014,977 | -1.64(-0.69%) |
Aug 10, 2020 | 239.45 | 242.15 | 229.66 | 236.40 | 1,101,200 | -4.21(-1.75%) |
Aug 07, 2020 | 245.40 | 248.16 | 235.18 | 240.61 | 1,809,200 | -22.39(-8.51%) |
Aug 06, 2020 | 265.08 | 267.49 | 261.12 | 263.00 | 502,170 | -2.29(-0.86%) |
Aug 05, 2020 | 260.80 | 268.62 | 260.80 | 265.29 | 544,760 | +6.75(+2.61%) |
Aug 04, 2020 | 260.77 | 263.35 | 257.77 | 258.54 | 553,977 | -4.67(-1.77%) |
Aug 03, 2020 | 258.65 | 263.57 | 255.50 | 263.21 | 476,252 | +4.64(+1.79%) |
Jul 31, 2020 | 259.72 | 259.72 | 254.09 | 258.57 | 332,700 | -0.92(-0.35%) |
Jul 30, 2020 | 260.63 | 260.90 | 251.32 | 259.49 | 426,774 | -5.27(-1.99%) |
Jul 29, 2020 | 257.75 | 266.79 | 257.72 | 264.76 | 421,985 | +8.54(+3.33%) |
Jul 28, 2020 | 258.38 | 261.15 | 256.15 | 256.22 | 417,346 | -2.26(-0.87%) |
Jul 27, 2020 | 258.77 | 259.75 | 256.74 | 258.48 | 335,255 | +0.40(+0.15%) |
Jul 24, 2020 | 258.13 | 261.43 | 255.35 | 258.08 | 421,000 | -1.26(-0.49%) |
Jul 23, 2020 | 261.98 | 264.12 | 256.65 | 259.34 | 602,794 | -2.84(-1.08%) |
Jul 22, 2020 | 258.56 | 262.58 | 258.44 | 262.18 | 318,468 | +4.02(+1.56%) |
Jul 21, 2020 | 261.54 | 262.19 | 257.25 | 258.16 | 438,261 | -1.29(-0.50%) |
Jul 20, 2020 | 258.11 | 260.89 | 256.31 | 259.45 | 368,636 | +0.38(+0.15%) |
Jul 17, 2020 | 261.43 | 262.73 | 256.49 | 259.07 | 439,000 | -1.22(-0.47%) |
Jul 16, 2020 | 263.65 | 265.93 | 260.01 | 260.29 | 593,029 | -5.50(-2.07%) |
Jul 15, 2020 | 253.83 | 266.57 | 252.95 | 265.79 | 708,938 | +16.69(+6.70%) |
Jul 14, 2020 | 246.71 | 249.40 | 240.98 | 249.10 | 587,226 | +0.80(+0.32%) |
Jul 13, 2020 | 255.36 | 257.41 | 247.79 | 248.30 | 729,519 | -4.71(-1.86%) |
Jul 10, 2020 | 252.12 | 254.12 | 249.18 | 253.01 | 445,400 | -0.32(-0.13%) |
Jul 09, 2020 | 259.77 | 261.14 | 250.61 | 253.33 | 692,311 | -0.31(-0.12%) |
Jul 08, 2020 | 253.64 | 257.30 | 250.62 | 253.64 | 862,630 | +0.87(+0.34%) |
Jul 07, 2020 | 254.46 | 259.61 | 251.60 | 252.77 | 597,610 | -3.42(-1.33%) |
Jul 06, 2020 | 255.68 | 262.02 | 254.58 | 256.19 | 441,298 | +1.35(+0.53%) |
Jul 02, 2020 | 257.53 | 261.80 | 253.91 | 254.84 | 611,300 | +0.15(+0.06%) |