Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 262.79 | 266.80 | 261.97 | 262.52 | 144,356 | +2.32(+0.89%) |
Sep 29, 2020 | 256.16 | 261.96 | 256.14 | 260.20 | 117,518 | +4.83(+1.89%) |
Sep 28, 2020 | 250.99 | 255.75 | 250.99 | 255.37 | 94,594 | +6.80(+2.74%) |
Sep 25, 2020 | 238.58 | 249.28 | 238.58 | 248.57 | 158,500 | +5.50(+2.26%) |
Sep 24, 2020 | 244.61 | 244.93 | 240.06 | 243.07 | 257,065 | -2.78(-1.13%) |
Sep 23, 2020 | 241.31 | 248.98 | 239.53 | 245.85 | 207,393 | +2.98(+1.23%) |
Sep 22, 2020 | 241.75 | 245.34 | 240.73 | 242.87 | 189,326 | -6.13(-2.46%) |
Sep 21, 2020 | 241.32 | 250.04 | 239.74 | 249.00 | 254,468 | -0.74(-0.30%) |
Sep 18, 2020 | 242.73 | 249.98 | 242.73 | 249.74 | 297,300 | +5.28(+2.16%) |
Sep 17, 2020 | 239.40 | 245.03 | 239.40 | 244.46 | 233,085 | +5.14(+2.15%) |
Sep 16, 2020 | 235.53 | 241.19 | 234.54 | 239.32 | 198,677 | +6.04(+2.59%) |
Sep 15, 2020 | 235.08 | 237.47 | 232.55 | 233.28 | 161,806 | +1.12(+0.48%) |
Sep 14, 2020 | 225.44 | 232.93 | 225.25 | 232.16 | 257,254 | +12.87(+5.87%) |
Sep 11, 2020 | 221.58 | 224.46 | 217.86 | 219.29 | 187,900 | +3.78(+1.75%) |
Sep 10, 2020 | 222.09 | 223.48 | 215.44 | 215.51 | 258,542 | -12.16(-5.34%) |
Sep 09, 2020 | 224.82 | 228.80 | 224.82 | 227.67 | 175,084 | +5.67(+2.55%) |
Sep 08, 2020 | 216.39 | 225.06 | 215.79 | 222.00 | 244,128 | +3.72(+1.70%) |
Sep 04, 2020 | 217.77 | 220.30 | 212.66 | 218.28 | 276,000 | +0.72(+0.33%) |
Sep 03, 2020 | 224.47 | 225.05 | 214.89 | 217.56 | 233,380 | -9.45(-4.16%) |
Sep 02, 2020 | 227.60 | 228.20 | 221.65 | 227.01 | 255,544 | +0.15(+0.07%) |
Sep 01, 2020 | 232.93 | 233.45 | 225.37 | 226.86 | 163,057 | -4.41(-1.91%) |
Aug 31, 2020 | 232.26 | 234.97 | 229.11 | 231.27 | 312,024 | +2.34(+1.02%) |
Aug 28, 2020 | 229.39 | 231.87 | 225.59 | 228.93 | 271,300 | +0.94(+0.41%) |
Aug 27, 2020 | 234.10 | 234.30 | 226.12 | 227.99 | 217,285 | -5.95(-2.54%) |
Aug 26, 2020 | 235.74 | 237.05 | 233.62 | 233.94 | 135,048 | -1.72(-0.73%) |
Aug 25, 2020 | 234.31 | 237.46 | 233.12 | 235.66 | 216,815 | +2.89(+1.24%) |
Aug 24, 2020 | 239.76 | 241.27 | 230.92 | 232.77 | 139,117 | -3.41(-1.44%) |
Aug 21, 2020 | 234.00 | 237.00 | 232.39 | 236.18 | 140,600 | -1.37(-0.58%) |
Aug 20, 2020 | 234.96 | 238.24 | 234.59 | 237.55 | 200,599 | +0.43(+0.18%) |
Aug 19, 2020 | 246.88 | 248.62 | 236.02 | 237.12 | 308,405 | -2.53(-1.06%) |
Aug 18, 2020 | 243.62 | 244.73 | 237.84 | 239.65 | 148,563 | +1.33(+0.56%) |
Aug 17, 2020 | 238.97 | 242.70 | 236.97 | 238.32 | 141,268 | +3.57(+1.52%) |
Aug 14, 2020 | 234.14 | 235.98 | 232.48 | 234.75 | 124,400 | -2.66(-1.12%) |
Aug 13, 2020 | 236.27 | 238.69 | 235.63 | 237.41 | 107,958 | +5.27(+2.27%) |
Aug 12, 2020 | 231.04 | 234.82 | 229.91 | 232.14 | 122,258 | +3.31(+1.45%) |
Aug 11, 2020 | 229.91 | 231.49 | 227.01 | 228.83 | 214,441 | +0.61(+0.27%) |
Aug 10, 2020 | 230.67 | 231.05 | 224.79 | 228.22 | 165,838 | -2.54(-1.10%) |
Aug 07, 2020 | 230.31 | 234.50 | 228.77 | 230.76 | 127,100 | -0.34(-0.15%) |
Aug 06, 2020 | 233.31 | 234.16 | 228.68 | 231.10 | 121,584 | -0.34(-0.15%) |
Aug 05, 2020 | 234.88 | 236.56 | 230.62 | 231.44 | 157,182 | -0.17(-0.07%) |
Aug 04, 2020 | 231.73 | 232.68 | 227.52 | 231.61 | 185,268 | -6.43(-2.70%) |
Aug 03, 2020 | 232.48 | 241.07 | 231.92 | 238.04 | 185,568 | +7.91(+3.44%) |
Jul 31, 2020 | 231.86 | 232.98 | 226.25 | 230.13 | 220,200 | -4.28(-1.83%) |
Jul 30, 2020 | 230.01 | 239.03 | 229.36 | 234.41 | 575,653 | -15.07(-6.04%) |
Jul 29, 2020 | 255.89 | 257.32 | 248.02 | 249.48 | 255,923 | -3.75(-1.48%) |
Jul 28, 2020 | 258.69 | 259.91 | 252.21 | 253.23 | 155,225 | -6.44(-2.48%) |
Jul 27, 2020 | 256.07 | 260.20 | 255.06 | 259.67 | 122,648 | +8.34(+3.32%) |
Jul 24, 2020 | 257.89 | 257.97 | 249.71 | 251.33 | 308,600 | -4.02(-1.57%) |
Jul 23, 2020 | 261.16 | 267.43 | 253.10 | 255.35 | 197,294 | -3.95(-1.52%) |
Jul 22, 2020 | 264.31 | 267.44 | 257.80 | 259.30 | 172,835 | -3.10(-1.18%) |
Jul 21, 2020 | 272.59 | 272.73 | 261.57 | 262.40 | 141,383 | -10.11(-3.71%) |
Jul 20, 2020 | 270.67 | 272.74 | 268.33 | 272.51 | 171,506 | +11.31(+4.33%) |
Jul 17, 2020 | 263.83 | 265.44 | 257.51 | 261.20 | 204,600 | +0.85(+0.33%) |
Jul 16, 2020 | 258.32 | 260.91 | 256.07 | 260.35 | 93,862 | +3.06(+1.19%) |
Jul 15, 2020 | 256.22 | 259.16 | 255.07 | 257.29 | 103,295 | +3.04(+1.20%) |
Jul 14, 2020 | 250.55 | 254.66 | 245.13 | 254.25 | 137,414 | +3.43(+1.37%) |
Jul 13, 2020 | 254.84 | 259.34 | 249.35 | 250.82 | 154,842 | +0.31(+0.12%) |
Jul 10, 2020 | 254.37 | 255.31 | 247.34 | 250.51 | 115,400 | -2.62(-1.04%) |
Jul 09, 2020 | 256.87 | 258.84 | 250.43 | 253.13 | 161,094 | +1.75(+0.70%) |
Jul 08, 2020 | 248.79 | 251.38 | 246.14 | 251.38 | 120,607 | +5.98(+2.44%) |
Jul 07, 2020 | 236.85 | 247.37 | 236.48 | 245.40 | 198,515 | +9.66(+4.10%) |
Jul 06, 2020 | 237.23 | 239.00 | 233.50 | 235.74 | 448,142 | +7.02(+3.07%) |
Jul 02, 2020 | 230.86 | 232.90 | 228.01 | 228.72 | 138,200 | +0.86(+0.38%) |