Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 270.04 | 274.93 | 269.82 | 271.75 | 50,359,716 | +1.85(+0.69%) |
Sep 29, 2020 | 270.65 | 271.62 | 269.33 | 269.90 | 27,733,090 | -1.22(-0.45%) |
Sep 28, 2020 | 270.55 | 271.12 | 265.71 | 271.12 | 59,647,180 | +5.52(+2.08%) |
Sep 25, 2020 | 259.99 | 266.42 | 258.50 | 265.61 | 56,480,584 | +6.03(+2.32%) |
Sep 24, 2020 | 255.84 | 262.81 | 255.49 | 259.57 | 72,144,944 | +1.20(+0.47%) |
Sep 23, 2020 | 266.18 | 266.37 | 257.48 | 258.37 | 49,599,436 | -8.14(-3.05%) |
Sep 22, 2020 | 264.13 | 267.09 | 260.70 | 266.51 | 41,978,332 | +4.86(+1.86%) |
Sep 21, 2020 | 256.76 | 261.78 | 254.41 | 261.64 | 58,323,452 | +1.01(+0.39%) |
Sep 18, 2020 | 265.28 | 265.74 | 256.50 | 260.64 | 88,312,936 | -3.37(-1.28%) |
Sep 17, 2020 | 261.27 | 267.99 | 260.45 | 264.01 | 83,396,520 | -4.19(-1.56%) |
Sep 16, 2020 | 273.24 | 273.81 | 267.85 | 268.20 | 43,396,760 | -4.35(-1.59%) |
Sep 15, 2020 | 272.39 | 273.90 | 268.71 | 272.55 | 42,660,532 | +3.81(+1.42%) |
Sep 14, 2020 | 267.88 | 270.75 | 266.59 | 268.74 | 39,368,712 | +4.60(+1.74%) |
Sep 11, 2020 | 267.93 | 268.79 | 260.67 | 264.14 | 73,525,592 | -1.85(-0.69%) |
Sep 10, 2020 | 274.41 | 275.61 | 264.24 | 265.98 | 71,271,944 | -5.41(-1.99%) |
Sep 09, 2020 | 269.11 | 273.51 | 266.63 | 271.39 | 66,226,704 | +7.74(+2.94%) |
Sep 08, 2020 | 265.91 | 271.72 | 263.36 | 263.65 | 101,762,304 | -13.31(-4.81%) |
Sep 04, 2020 | 279.09 | 282.18 | 265.45 | 276.96 | 126,922,136 | -3.23(-1.15%) |
Sep 03, 2020 | 291.24 | 291.65 | 277.77 | 280.19 | 112,369,560 | -15.50(-5.24%) |
Sep 02, 2020 | 296.18 | 296.41 | 289.96 | 295.69 | 51,910,640 | +2.77(+0.95%) |
Sep 01, 2020 | 290.65 | 293.04 | 288.88 | 292.92 | 37,134,724 | +4.60(+1.60%) |
Aug 31, 2020 | 286.32 | 289.81 | 285.79 | 288.32 | 37,130,308 | +2.62(+0.92%) |
Aug 28, 2020 | 285.45 | 286.33 | 284.14 | 285.70 | 28,690,842 | +1.44(+0.51%) |
Aug 27, 2020 | 286.24 | 286.99 | 281.96 | 284.25 | 50,581,508 | -0.89(-0.31%) |
Aug 26, 2020 | 280.41 | 285.40 | 279.16 | 285.14 | 43,126,020 | +5.96(+2.13%) |
Aug 25, 2020 | 276.18 | 279.38 | 275.78 | 279.19 | 35,541,308 | +1.97(+0.71%) |
Aug 24, 2020 | 278.40 | 279.32 | 274.70 | 277.21 | 37,242,832 | +1.92(+0.70%) |
Aug 21, 2020 | 273.53 | 275.75 | 272.94 | 275.29 | 35,579,572 | +1.89(+0.69%) |
Aug 20, 2020 | 268.87 | 273.88 | 268.44 | 273.39 | 28,338,754 | +3.74(+1.39%) |
Aug 19, 2020 | 271.44 | 272.51 | 269.14 | 269.65 | 32,678,956 | -1.83(-0.67%) |
Aug 18, 2020 | 269.96 | 271.96 | 268.49 | 271.48 | 24,040,806 | +2.59(+0.96%) |
Aug 17, 2020 | 267.51 | 269.40 | 265.85 | 268.89 | 25,340,568 | +3.09(+1.16%) |
Aug 14, 2020 | 266.64 | 267.02 | 264.40 | 265.81 | 31,535,660 | -0.31(-0.12%) |
Aug 13, 2020 | 266.27 | 268.41 | 265.17 | 266.12 | 32,625,198 | +1.05(+0.40%) |
Aug 12, 2020 | 261.13 | 266.47 | 261.13 | 265.06 | 39,753,916 | +6.06(+2.34%) |
Aug 11, 2020 | 262.82 | 264.13 | 258.45 | 259.00 | 44,087,252 | -5.00(-1.89%) |
Aug 10, 2020 | 265.40 | 265.63 | 260.44 | 264.00 | 35,868,552 | -1.13(-0.43%) |
Aug 07, 2020 | 267.64 | 268.46 | 262.96 | 265.13 | 46,044,296 | -3.10(-1.15%) |
Aug 06, 2020 | 264.46 | 268.56 | 263.88 | 268.23 | 28,681,722 | +3.51(+1.32%) |
Aug 05, 2020 | 264.51 | 265.18 | 263.66 | 264.72 | 22,181,218 | +0.65(+0.25%) |
Aug 04, 2020 | 262.47 | 264.17 | 261.83 | 264.07 | 25,461,180 | +0.98(+0.37%) |
Aug 03, 2020 | 261.79 | 263.84 | 261.62 | 263.09 | 32,796,928 | +3.51(+1.35%) |
Jul 31, 2020 | 259.62 | 259.74 | 254.76 | 259.58 | 55,041,140 | +4.55(+1.78%) |
Jul 30, 2020 | 251.76 | 255.60 | 250.56 | 255.03 | 42,590,968 | +1.33(+0.52%) |
Jul 29, 2020 | 252.30 | 254.57 | 251.89 | 253.71 | 28,150,534 | +2.89(+1.15%) |
Jul 28, 2020 | 253.18 | 253.78 | 250.52 | 250.81 | 31,982,226 | -3.23(-1.27%) |
Jul 27, 2020 | 251.35 | 254.44 | 250.46 | 254.05 | 37,216,040 | +4.45(+1.78%) |
Jul 24, 2020 | 248.19 | 250.93 | 245.45 | 249.59 | 55,346,672 | -2.39(-0.95%) |
Jul 23, 2020 | 258.37 | 259.05 | 250.56 | 251.99 | 52,252,968 | -6.04(-2.34%) |
Jul 22, 2020 | 258.29 | 259.68 | 256.42 | 258.02 | 30,515,476 | +0.19(+0.07%) |
Jul 21, 2020 | 262.14 | 262.14 | 256.99 | 257.84 | 44,400,364 | -2.72(-1.04%) |
Jul 20, 2020 | 254.05 | 261.19 | 252.75 | 260.55 | 41,522,808 | +7.19(+2.84%) |
Jul 17, 2020 | 253.65 | 254.23 | 251.17 | 253.36 | 35,977,768 | +0.29(+0.12%) |
Jul 16, 2020 | 251.95 | 253.72 | 249.65 | 253.07 | 48,680,932 | -1.74(-0.68%) |
Jul 15, 2020 | 255.57 | 256.56 | 251.48 | 254.81 | 55,760,012 | +0.52(+0.20%) |
Jul 14, 2020 | 250.09 | 254.70 | 246.86 | 254.29 | 73,822,360 | +1.79(+0.71%) |
Jul 13, 2020 | 260.64 | 263.49 | 251.67 | 252.50 | 65,509,684 | -5.30(-2.06%) |
Jul 10, 2020 | 255.88 | 258.06 | 253.21 | 257.81 | 33,671,320 | +1.75(+0.68%) |
Jul 09, 2020 | 255.78 | 256.73 | 251.62 | 256.06 | 41,134,172 | +2.14(+0.84%) |
Jul 08, 2020 | 251.98 | 253.95 | 250.51 | 253.92 | 31,074,426 | +3.02(+1.20%) |
Jul 07, 2020 | 252.07 | 254.79 | 250.32 | 250.90 | 37,369,272 | -1.46(-0.58%) |
Jul 06, 2020 | 249.50 | 252.88 | 249.47 | 252.36 | 35,270,020 | +6.06(+2.46%) |
Jul 02, 2020 | 247.06 | 248.33 | 245.83 | 246.30 | 32,720,318 | +1.66(+0.68%) |