Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 264.85 | 268.81 | 264.85 | 267.26 | 96,822 | +2.68(+1.01%) |
Sep 29, 2020 | 263.90 | 265.31 | 263.89 | 264.58 | 10,364 | +0.33(+0.12%) |
Sep 28, 2020 | 264.54 | 264.54 | 262.31 | 264.25 | 15,156 | +4.29(+1.65%) |
Sep 25, 2020 | 254.24 | 260.45 | 253.83 | 259.96 | 17,212 | +5.66(+2.23%) |
Sep 24, 2020 | 250.62 | 256.88 | 250.62 | 254.30 | 27,648 | +1.46(+0.58%) |
Sep 23, 2020 | 260.81 | 260.81 | 252.16 | 252.84 | 13,754 | -7.36(-2.83%) |
Sep 22, 2020 | 258.37 | 260.20 | 255.75 | 260.20 | 15,020 | +3.06(+1.19%) |
Sep 21, 2020 | 253.68 | 257.14 | 251.38 | 257.14 | 27,723 | -0.65(-0.25%) |
Sep 18, 2020 | 262.26 | 262.26 | 254.52 | 257.79 | 23,032 | -2.83(-1.09%) |
Sep 17, 2020 | 258.81 | 262.14 | 257.96 | 260.63 | 21,516 | -4.43(-1.67%) |
Sep 16, 2020 | 270.12 | 270.19 | 265.01 | 265.06 | 26,339 | -3.85(-1.43%) |
Sep 15, 2020 | 268.04 | 269.41 | 267.82 | 268.90 | 17,681 | +4.20(+1.59%) |
Sep 14, 2020 | 263.98 | 266.58 | 263.71 | 264.70 | 31,887 | +4.45(+1.71%) |
Sep 11, 2020 | 263.35 | 263.53 | 258.12 | 260.25 | 19,427 | -0.71(-0.27%) |
Sep 10, 2020 | 268.37 | 269.36 | 260.18 | 260.96 | 23,854 | -5.02(-1.89%) |
Sep 09, 2020 | 262.59 | 267.44 | 261.53 | 265.98 | 50,113 | +8.25(+3.20%) |
Sep 08, 2020 | 258.74 | 262.98 | 257.46 | 257.73 | 47,524 | -9.97(-3.72%) |
Sep 04, 2020 | 271.13 | 273.08 | 259.27 | 267.70 | 76,208 | -4.83(-1.77%) |
Sep 03, 2020 | 282.42 | 282.42 | 269.99 | 272.53 | 39,596 | -13.47(-4.71%) |
Sep 02, 2020 | 284.52 | 286.00 | 281.19 | 286.00 | 104,020 | +3.99(+1.41%) |
Sep 01, 2020 | 280.76 | 282.14 | 279.40 | 282.02 | 29,081 | +2.55(+0.91%) |
Aug 31, 2020 | 277.58 | 280.76 | 277.27 | 279.47 | 27,248 | +1.67(+0.60%) |
Aug 28, 2020 | 276.33 | 277.80 | 276.21 | 277.80 | 22,031 | +2.08(+0.75%) |
Aug 27, 2020 | 276.00 | 277.08 | 273.75 | 275.73 | 26,885 | +0.37(+0.13%) |
Aug 26, 2020 | 269.11 | 275.80 | 269.11 | 275.36 | 19,983 | +7.27(+2.71%) |
Aug 25, 2020 | 264.79 | 268.09 | 264.79 | 268.09 | 32,616 | +2.66(+1.00%) |
Aug 24, 2020 | 267.31 | 267.31 | 263.78 | 265.43 | 21,984 | +0.90(+0.34%) |
Aug 21, 2020 | 264.68 | 264.86 | 263.32 | 264.53 | 31,044 | +0.57(+0.22%) |
Aug 20, 2020 | 258.79 | 264.44 | 258.79 | 263.96 | 13,983 | +3.72(+1.43%) |
Aug 19, 2020 | 262.38 | 262.65 | 260.17 | 260.24 | 30,080 | -1.75(-0.67%) |
Aug 18, 2020 | 260.76 | 262.41 | 259.80 | 261.99 | 13,888 | +2.19(+0.84%) |
Aug 17, 2020 | 257.84 | 259.98 | 257.84 | 259.80 | 27,755 | +3.85(+1.50%) |
Aug 14, 2020 | 257.07 | 257.25 | 255.40 | 255.95 | 11,115 | -0.97(-0.38%) |
Aug 13, 2020 | 256.58 | 258.70 | 256.41 | 256.92 | 48,318 | +1.15(+0.45%) |
Aug 12, 2020 | 252.31 | 256.41 | 252.31 | 255.77 | 27,731 | +6.19(+2.48%) |
Aug 11, 2020 | 253.28 | 254.08 | 249.29 | 249.59 | 39,749 | -4.51(-1.77%) |
Aug 10, 2020 | 256.67 | 256.72 | 252.18 | 254.10 | 74,506 | -2.56(-1.00%) |
Aug 07, 2020 | 258.50 | 259.12 | 254.59 | 256.65 | 65,693 | -3.30(-1.27%) |
Aug 06, 2020 | 256.88 | 260.27 | 256.69 | 259.95 | 115,686 | +2.79(+1.09%) |
Aug 05, 2020 | 256.70 | 258.05 | 256.24 | 257.16 | 161,004 | +1.76(+0.69%) |
Aug 04, 2020 | 253.93 | 255.69 | 253.65 | 255.40 | 161,925 | +1.02(+0.40%) |
Aug 03, 2020 | 253.28 | 254.94 | 253.28 | 254.38 | 26,291 | +2.81(+1.12%) |
Jul 31, 2020 | 253.32 | 253.32 | 248.59 | 251.57 | 51,473 | +1.23(+0.49%) |
Jul 30, 2020 | 248.26 | 251.11 | 246.93 | 250.34 | 19,197 | +0.06(+0.03%) |
Jul 29, 2020 | 248.09 | 251.08 | 248.09 | 250.28 | 29,514 | +3.66(+1.48%) |
Jul 28, 2020 | 249.11 | 249.47 | 246.59 | 246.62 | 24,180 | -2.81(-1.13%) |
Jul 27, 2020 | 246.70 | 249.51 | 245.82 | 249.43 | 28,810 | +4.16(+1.70%) |
Jul 24, 2020 | 243.36 | 246.12 | 242.29 | 245.27 | 33,247 | -0.38(-0.15%) |
Jul 23, 2020 | 251.33 | 251.80 | 245.17 | 245.65 | 26,225 | -5.25(-2.09%) |
Jul 22, 2020 | 248.91 | 251.02 | 248.58 | 250.89 | 33,594 | +2.23(+0.90%) |
Jul 21, 2020 | 253.70 | 253.70 | 248.00 | 248.66 | 30,715 | -3.27(-1.30%) |
Jul 20, 2020 | 246.18 | 252.38 | 245.38 | 251.93 | 70,216 | +6.75(+2.75%) |
Jul 17, 2020 | 244.54 | 245.83 | 242.65 | 245.18 | 25,436 | +1.75(+0.72%) |
Jul 16, 2020 | 242.99 | 244.10 | 241.06 | 243.43 | 38,444 | -2.18(-0.89%) |
Jul 15, 2020 | 245.57 | 246.81 | 242.79 | 245.61 | 25,332 | +1.46(+0.60%) |
Jul 14, 2020 | 239.80 | 244.15 | 237.20 | 244.15 | 31,752 | +3.03(+1.26%) |
Jul 13, 2020 | 249.72 | 251.60 | 241.12 | 241.12 | 34,507 | -6.69(-2.70%) |
Jul 10, 2020 | 246.50 | 247.81 | 243.76 | 247.81 | 23,934 | +1.33(+0.54%) |
Jul 09, 2020 | 247.11 | 247.11 | 242.45 | 246.48 | 30,966 | +1.07(+0.44%) |
Jul 08, 2020 | 244.49 | 245.41 | 242.56 | 245.41 | 17,820 | +2.79(+1.15%) |
Jul 07, 2020 | 243.99 | 246.30 | 242.48 | 242.62 | 26,187 | -1.40(-0.57%) |
Jul 06, 2020 | 242.43 | 244.79 | 241.59 | 244.02 | 36,826 | +5.03(+2.11%) |
Jul 02, 2020 | 240.88 | 240.97 | 238.57 | 238.99 | 26,037 | +1.23(+0.52%) |