Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 262.04 | 262.04 | 260.18 | 261.00 | 859 | +4.44(+1.73%) |
Sep 29, 2020 | 256.04 | 256.76 | 255.20 | 256.56 | 189 | +5.46(+2.17%) |
Sep 28, 2020 | 251.90 | 251.90 | 250.14 | 251.10 | 141 | +2.41(+0.97%) |
Sep 25, 2020 | 242.84 | 248.69 | 242.84 | 248.69 | 100 | -4.67(-1.84%) |
Sep 24, 2020 | 258.45 | 258.45 | 253.21 | 253.36 | 156 | -1.45(-0.57%) |
Sep 23, 2020 | 259.98 | 259.98 | 254.81 | 254.81 | 298 | +6.87(+2.77%) |
Sep 22, 2020 | 242.90 | 248.74 | 242.90 | 247.94 | 119 | -6.36(-2.50%) |
Sep 21, 2020 | 259.35 | 259.35 | 250.01 | 254.30 | 154 | -3.47(-1.35%) |
Sep 18, 2020 | 260.08 | 260.28 | 257.77 | 257.77 | 100 | +5.37(+2.13%) |
Sep 17, 2020 | 251.16 | 252.66 | 250.66 | 252.40 | 170 | -2.63(-1.03%) |
Sep 16, 2020 | 255.25 | 256.29 | 253.57 | 255.03 | 546 | +0.88(+0.35%) |
Sep 15, 2020 | 257.63 | 257.63 | 252.83 | 254.15 | 279 | +9.12(+3.72%) |
Sep 14, 2020 | 243.00 | 245.88 | 242.99 | 245.03 | 3,320 | +2.38(+0.98%) |
Sep 11, 2020 | 248.32 | 248.32 | 241.00 | 242.65 | 200 | +2.19(+0.91%) |
Sep 10, 2020 | 243.60 | 243.60 | 238.06 | 240.46 | 206 | -0.35(-0.15%) |
Sep 09, 2020 | 239.03 | 241.71 | 238.53 | 240.81 | 176 | -0.49(-0.20%) |
Sep 08, 2020 | 236.00 | 246.83 | 236.00 | 241.30 | 259 | -2.96(-1.21%) |
Sep 04, 2020 | 247.82 | 250.00 | 240.60 | 244.26 | 1,000 | -4.35(-1.75%) |
Sep 03, 2020 | 250.71 | 251.38 | 248.14 | 248.61 | 1,178 | -8.08(-3.15%) |
Sep 02, 2020 | 256.93 | 257.00 | 255.50 | 256.69 | 217 | +6.51(+2.60%) |
Sep 01, 2020 | 248.72 | 250.72 | 248.72 | 250.18 | 384 | +4.19(+1.70%) |
Aug 31, 2020 | 246.21 | 248.08 | 244.89 | 245.99 | 554 | -20.32(-7.63%) |
Aug 28, 2020 | 266.00 | 266.62 | 265.20 | 266.31 | 200 | +2.39(+0.91%) |
Aug 27, 2020 | 264.29 | 264.67 | 262.09 | 263.93 | 1,258 | -4.68(-1.74%) |
Aug 26, 2020 | 267.01 | 269.52 | 267.01 | 268.61 | 510 | -14.00(-4.95%) |
Aug 25, 2020 | 280.00 | 284.36 | 277.91 | 282.61 | 597 | +5.41(+1.95%) |
Aug 24, 2020 | 277.72 | 278.76 | 277.10 | 277.20 | 1,586 | +5.27(+1.94%) |
Aug 21, 2020 | 272.84 | 272.84 | 270.85 | 271.93 | 1,000 | +2.76(+1.03%) |
Aug 20, 2020 | 266.35 | 269.17 | 266.35 | 269.17 | 169 | +3.70(+1.39%) |
Aug 19, 2020 | 267.35 | 267.35 | 265.40 | 265.47 | 585 | -5.81(-2.14%) |
Aug 18, 2020 | 270.50 | 272.82 | 269.98 | 271.28 | 123 | +1.28(+0.47%) |
Aug 17, 2020 | 265.70 | 270.00 | 265.50 | 270.00 | 1,877 | +2.60(+0.97%) |
Aug 14, 2020 | 267.44 | 268.20 | 266.48 | 267.40 | 700 | +9.90(+3.84%) |
Aug 13, 2020 | 257.00 | 258.50 | 256.33 | 257.50 | 397 | +5.20(+2.06%) |
Aug 12, 2020 | 249.00 | 252.95 | 249.00 | 252.30 | 738 | +5.81(+2.36%) |
Aug 11, 2020 | 248.81 | 249.00 | 246.49 | 246.49 | 404 | +8.58(+3.61%) |
Aug 10, 2020 | 237.12 | 237.91 | 236.50 | 237.91 | 100 | -0.09(-0.04%) |
Aug 07, 2020 | 240.00 | 240.00 | 237.55 | 238.00 | 100 | -0.49(-0.21%) |
Aug 06, 2020 | 237.80 | 238.58 | 237.00 | 238.49 | 458 | -4.76(-1.96%) |
Aug 05, 2020 | 239.58 | 244.16 | 239.58 | 243.25 | 187 | +6.85(+2.90%) |
Aug 04, 2020 | 238.96 | 238.96 | 234.30 | 236.40 | 407 | +1.88(+0.80%) |
Aug 03, 2020 | 240.50 | 240.50 | 232.96 | 234.52 | 254 | +0.20(+0.09%) |
Jul 31, 2020 | 238.50 | 238.50 | 233.23 | 234.32 | 300 | -4.48(-1.88%) |
Jul 30, 2020 | 240.50 | 240.50 | 235.56 | 238.80 | 118 | +2.93(+1.24%) |
Jul 29, 2020 | 234.92 | 237.73 | 234.92 | 235.87 | 4,196 | -0.13(-0.06%) |
Jul 28, 2020 | 235.97 | 238.38 | 235.77 | 236.00 | 626 | +2.00(+0.85%) |
Jul 27, 2020 | 232.47 | 234.00 | 232.47 | 234.00 | 408 | +4.75(+2.07%) |
Jul 24, 2020 | 232.14 | 232.14 | 227.88 | 229.25 | 1,200 | -3.69(-1.58%) |
Jul 23, 2020 | 232.68 | 234.90 | 232.50 | 232.94 | 650 | +0.44(+0.19%) |
Jul 22, 2020 | 235.00 | 235.00 | 231.00 | 232.50 | 1,555 | -0.50(-0.21%) |
Jul 21, 2020 | 231.57 | 234.58 | 231.57 | 233.00 | 1,794 | +3.61(+1.57%) |
Jul 20, 2020 | 223.65 | 229.43 | 223.65 | 229.39 | 901 | +0.77(+0.34%) |
Jul 17, 2020 | 228.51 | 229.51 | 227.40 | 228.62 | 900 | +6.61(+2.98%) |
Jul 16, 2020 | 223.03 | 224.50 | 221.00 | 222.01 | 629 | -6.99(-3.05%) |
Jul 15, 2020 | 233.23 | 240.12 | 226.78 | 229.00 | 2,853 | -1.21(-0.53%) |
Jul 14, 2020 | 227.90 | 230.21 | 227.25 | 230.21 | 138 | +0.99(+0.43%) |
Jul 13, 2020 | 239.50 | 239.50 | 229.22 | 229.22 | 1,306 | -11.28(-4.69%) |
Jul 10, 2020 | 247.00 | 247.00 | 239.37 | 240.50 | 1,200 | -12.79(-5.05%) |
Jul 09, 2020 | 250.54 | 258.90 | 250.54 | 253.29 | 1,911 | -0.50(-0.20%) |
Jul 08, 2020 | 251.70 | 253.79 | 251.35 | 253.79 | 187 | +12.92(+5.36%) |
Jul 07, 2020 | 240.00 | 244.66 | 239.57 | 240.87 | 549 | +4.07(+1.72%) |
Jul 06, 2020 | 234.77 | 236.80 | 232.95 | 236.80 | 1,355 | +12.80(+5.71%) |
Jul 02, 2020 | 220.00 | 225.25 | 220.00 | 224.00 | 1,700 | +1.43(+0.64%) |