Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 258.07 | 259.38 | 250.45 | 252.46 | 596,371 | -6.46(-2.49%) |
Sep 29, 2020 | 262.21 | 263.09 | 257.63 | 258.92 | 190,512 | -1.64(-0.63%) |
Sep 28, 2020 | 261.06 | 264.02 | 259.05 | 260.56 | 272,735 | +3.10(+1.20%) |
Sep 25, 2020 | 251.91 | 258.70 | 250.04 | 257.46 | 250,500 | +6.79(+2.71%) |
Sep 24, 2020 | 247.31 | 252.72 | 247.31 | 250.67 | 215,686 | +1.09(+0.44%) |
Sep 23, 2020 | 253.86 | 254.99 | 249.40 | 249.58 | 308,532 | -2.70(-1.07%) |
Sep 22, 2020 | 251.00 | 252.86 | 246.83 | 252.28 | 388,570 | +3.55(+1.43%) |
Sep 21, 2020 | 251.02 | 255.96 | 247.47 | 248.73 | 369,558 | -7.42(-2.90%) |
Sep 18, 2020 | 255.95 | 260.69 | 253.82 | 256.15 | 537,900 | -0.03(-0.01%) |
Sep 17, 2020 | 250.73 | 256.38 | 249.40 | 256.18 | 289,653 | +2.03(+0.80%) |
Sep 16, 2020 | 260.10 | 260.20 | 253.35 | 254.15 | 277,286 | -3.31(-1.29%) |
Sep 15, 2020 | 254.18 | 259.37 | 253.12 | 257.46 | 251,966 | +6.20(+2.47%) |
Sep 14, 2020 | 253.43 | 255.58 | 249.03 | 251.26 | 302,976 | +1.30(+0.52%) |
Sep 11, 2020 | 252.58 | 253.22 | 249.51 | 249.96 | 225,900 | +0.52(+0.21%) |
Sep 10, 2020 | 255.00 | 257.90 | 248.72 | 249.44 | 535,581 | -5.67(-2.22%) |
Sep 09, 2020 | 260.28 | 262.55 | 253.74 | 255.11 | 519,855 | +5.85(+2.35%) |
Sep 08, 2020 | 254.55 | 255.61 | 247.70 | 249.26 | 556,698 | -11.29(-4.33%) |
Sep 04, 2020 | 268.85 | 271.29 | 257.31 | 260.55 | 354,600 | -8.70(-3.23%) |
Sep 03, 2020 | 291.16 | 291.16 | 267.24 | 269.25 | 416,838 | -25.11(-8.53%) |
Sep 02, 2020 | 289.16 | 295.52 | 286.10 | 294.36 | 360,527 | +7.20(+2.51%) |
Sep 01, 2020 | 287.30 | 287.47 | 283.91 | 287.16 | 254,943 | +0.63(+0.22%) |
Aug 31, 2020 | 281.29 | 287.15 | 281.05 | 286.53 | 340,661 | +6.37(+2.27%) |
Aug 28, 2020 | 278.30 | 280.50 | 277.70 | 280.16 | 259,700 | +2.90(+1.05%) |
Aug 27, 2020 | 287.23 | 287.71 | 275.53 | 277.26 | 267,423 | -7.48(-2.63%) |
Aug 26, 2020 | 278.21 | 286.17 | 278.01 | 284.74 | 320,502 | +6.88(+2.48%) |
Aug 25, 2020 | 276.22 | 281.18 | 274.45 | 277.86 | 328,288 | +2.47(+0.90%) |
Aug 24, 2020 | 279.37 | 284.55 | 274.36 | 275.39 | 256,117 | +0.06(+0.02%) |
Aug 21, 2020 | 277.41 | 277.41 | 273.67 | 275.33 | 234,900 | -1.22(-0.44%) |
Aug 20, 2020 | 282.56 | 282.70 | 275.29 | 276.55 | 182,702 | -6.58(-2.32%) |
Aug 19, 2020 | 282.92 | 285.25 | 281.40 | 283.13 | 249,117 | +1.17(+0.41%) |
Aug 18, 2020 | 278.61 | 285.29 | 278.61 | 281.96 | 317,287 | -4.78(-1.67%) |
Aug 17, 2020 | 288.49 | 291.30 | 286.00 | 286.74 | 214,799 | +0.71(+0.25%) |
Aug 14, 2020 | 284.78 | 286.22 | 282.90 | 286.03 | 163,700 | +0.42(+0.15%) |
Aug 13, 2020 | 283.22 | 285.95 | 282.37 | 285.61 | 142,834 | +1.60(+0.56%) |
Aug 12, 2020 | 281.97 | 284.63 | 280.32 | 284.01 | 239,636 | +3.44(+1.23%) |
Aug 11, 2020 | 282.02 | 284.04 | 279.67 | 280.57 | 183,312 | +0.16(+0.06%) |
Aug 10, 2020 | 282.84 | 283.98 | 277.62 | 280.41 | 223,234 | -2.63(-0.93%) |
Aug 07, 2020 | 284.73 | 285.02 | 281.26 | 283.04 | 195,100 | -3.69(-1.29%) |
Aug 06, 2020 | 285.18 | 288.24 | 284.00 | 286.73 | 241,508 | -2.11(-0.73%) |
Aug 05, 2020 | 286.32 | 289.10 | 284.03 | 288.84 | 228,570 | +4.16(+1.46%) |
Aug 04, 2020 | 280.90 | 285.11 | 279.56 | 284.68 | 307,352 | +3.96(+1.41%) |
Aug 03, 2020 | 283.42 | 283.42 | 278.41 | 280.72 | 244,467 | -0.03(-0.01%) |
Jul 31, 2020 | 275.75 | 281.23 | 274.38 | 280.75 | 472,700 | +5.80(+2.11%) |
Jul 30, 2020 | 271.59 | 275.71 | 269.79 | 274.95 | 205,745 | +1.10(+0.40%) |
Jul 29, 2020 | 274.31 | 278.70 | 272.61 | 273.85 | 404,593 | +2.67(+0.98%) |
Jul 28, 2020 | 287.83 | 287.83 | 270.53 | 271.18 | 458,347 | -2.16(-0.79%) |
Jul 27, 2020 | 270.96 | 275.31 | 270.12 | 273.34 | 347,525 | +3.36(+1.24%) |
Jul 24, 2020 | 272.00 | 273.27 | 267.30 | 269.98 | 423,000 | -5.73(-2.08%) |
Jul 23, 2020 | 275.51 | 277.64 | 272.72 | 275.71 | 261,024 | -1.29(-0.47%) |
Jul 22, 2020 | 272.75 | 278.80 | 272.75 | 277.00 | 244,471 | +3.72(+1.36%) |
Jul 21, 2020 | 277.19 | 279.99 | 272.33 | 273.28 | 256,383 | -3.08(-1.11%) |
Jul 20, 2020 | 274.52 | 276.72 | 271.09 | 276.36 | 251,424 | +3.26(+1.19%) |
Jul 17, 2020 | 269.10 | 274.54 | 269.10 | 273.10 | 258,700 | +5.44(+2.03%) |
Jul 16, 2020 | 267.47 | 269.12 | 264.68 | 267.66 | 287,167 | -0.50(-0.19%) |
Jul 15, 2020 | 272.22 | 273.23 | 264.07 | 268.16 | 272,461 | +1.69(+0.63%) |
Jul 14, 2020 | 257.08 | 266.79 | 256.69 | 266.47 | 313,561 | +10.97(+4.29%) |
Jul 13, 2020 | 264.91 | 265.30 | 255.07 | 255.50 | 211,834 | -5.17(-1.98%) |
Jul 10, 2020 | 264.11 | 264.11 | 255.32 | 260.67 | 261,000 | -1.34(-0.51%) |
Jul 09, 2020 | 260.90 | 264.58 | 258.03 | 262.01 | 324,893 | +4.80(+1.87%) |
Jul 08, 2020 | 254.04 | 257.23 | 253.56 | 257.21 | 278,763 | +2.95(+1.16%) |
Jul 07, 2020 | 260.84 | 261.90 | 253.82 | 254.26 | 280,888 | -7.37(-2.82%) |
Jul 06, 2020 | 260.00 | 263.85 | 258.02 | 261.63 | 286,224 | +6.59(+2.58%) |
Jul 02, 2020 | 256.49 | 259.73 | 254.35 | 255.04 | 228,600 | +3.81(+1.52%) |