Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 270.11 | 275.31 | 269.55 | 273.97 | 1,253,222 | +4.91(+1.83%) |
Sep 29, 2020 | 269.76 | 271.73 | 267.18 | 269.06 | 658,753 | +1.09(+0.41%) |
Sep 28, 2020 | 269.29 | 270.84 | 267.47 | 267.96 | 810,631 | +1.79(+0.67%) |
Sep 25, 2020 | 262.09 | 267.07 | 260.94 | 266.17 | 618,836 | +0.66(+0.25%) |
Sep 24, 2020 | 261.41 | 267.22 | 260.24 | 265.51 | 868,715 | +4.18(+1.60%) |
Sep 23, 2020 | 268.10 | 268.76 | 260.57 | 261.34 | 966,657 | -7.34(-2.73%) |
Sep 22, 2020 | 267.96 | 268.94 | 265.01 | 268.68 | 733,609 | +2.44(+0.92%) |
Sep 21, 2020 | 266.77 | 266.99 | 260.61 | 266.24 | 832,873 | -4.60(-1.70%) |
Sep 18, 2020 | 274.49 | 277.70 | 269.95 | 270.84 | 1,256,787 | -5.65(-2.04%) |
Sep 17, 2020 | 273.49 | 277.28 | 272.09 | 276.49 | 807,885 | -0.44(-0.16%) |
Sep 16, 2020 | 278.58 | 280.87 | 276.78 | 276.93 | 884,685 | -1.45(-0.52%) |
Sep 15, 2020 | 280.06 | 281.94 | 278.30 | 278.38 | 765,297 | +0.06(+0.02%) |
Sep 14, 2020 | 277.95 | 280.90 | 275.84 | 278.31 | 667,358 | +3.34(+1.22%) |
Sep 11, 2020 | 272.67 | 276.63 | 272.02 | 274.97 | 683,385 | +4.66(+1.72%) |
Sep 10, 2020 | 277.15 | 280.21 | 269.27 | 270.31 | 1,290,297 | -7.36(-2.65%) |
Sep 09, 2020 | 273.01 | 280.93 | 272.80 | 277.67 | 1,119,903 | +8.01(+2.97%) |
Sep 08, 2020 | 270.00 | 273.13 | 267.35 | 269.66 | 1,211,677 | -3.58(-1.31%) |
Sep 04, 2020 | 273.68 | 275.33 | 266.49 | 273.24 | 1,502,093 | +1.14(+0.42%) |
Sep 03, 2020 | 281.98 | 282.86 | 268.19 | 272.10 | 1,442,408 | -12.02(-4.23%) |
Sep 02, 2020 | 276.96 | 284.50 | 276.34 | 284.12 | 1,416,130 | +6.94(+2.50%) |
Sep 01, 2020 | 266.44 | 277.58 | 266.15 | 277.18 | 1,170,547 | +9.59(+3.58%) |
Aug 31, 2020 | 270.42 | 274.18 | 267.43 | 267.59 | 657,353 | -4.12(-1.52%) |
Aug 28, 2020 | 268.62 | 272.03 | 268.41 | 271.71 | 549,045 | +3.67(+1.37%) |
Aug 27, 2020 | 270.01 | 270.24 | 267.40 | 268.04 | 465,827 | -1.11(-0.41%) |
Aug 26, 2020 | 264.08 | 270.58 | 263.58 | 269.15 | 631,346 | +4.16(+1.57%) |
Aug 25, 2020 | 264.77 | 266.56 | 263.55 | 264.99 | 530,097 | +1.62(+0.62%) |
Aug 24, 2020 | 265.14 | 265.29 | 262.94 | 263.37 | 509,042 | +1.11(+0.42%) |
Aug 21, 2020 | 261.35 | 262.76 | 258.97 | 262.26 | 637,294 | +0.34(+0.13%) |
Aug 20, 2020 | 260.10 | 262.21 | 259.56 | 261.92 | 470,069 | -0.81(-0.31%) |
Aug 19, 2020 | 264.80 | 264.80 | 262.24 | 262.73 | 527,345 | +0.55(+0.21%) |
Aug 18, 2020 | 266.03 | 266.88 | 261.80 | 262.18 | 834,374 | -2.94(-1.11%) |
Aug 17, 2020 | 267.15 | 268.55 | 264.69 | 265.12 | 924,096 | -0.24(-0.09%) |
Aug 14, 2020 | 264.07 | 267.40 | 263.40 | 265.36 | 1,110,869 | +1.38(+0.52%) |
Aug 13, 2020 | 260.28 | 264.14 | 260.18 | 263.97 | 828,148 | +2.66(+1.02%) |
Aug 12, 2020 | 260.03 | 263.10 | 258.75 | 261.31 | 824,993 | +3.48(+1.35%) |
Aug 11, 2020 | 258.30 | 260.66 | 257.14 | 257.83 | 1,056,133 | +0.33(+0.13%) |
Aug 10, 2020 | 257.08 | 258.00 | 255.36 | 257.50 | 1,070,895 | -0.41(-0.16%) |
Aug 07, 2020 | 259.41 | 259.41 | 255.63 | 257.91 | 941,033 | -1.19(-0.46%) |
Aug 06, 2020 | 259.72 | 260.92 | 257.33 | 259.10 | 1,412,966 | -1.49(-0.57%) |
Aug 05, 2020 | 257.42 | 263.73 | 257.35 | 260.60 | 1,822,513 | +4.62(+1.80%) |
Aug 04, 2020 | 253.00 | 257.24 | 251.38 | 255.98 | 2,255,662 | +1.07(+0.42%) |
Aug 03, 2020 | 263.76 | 264.27 | 254.84 | 254.91 | 1,890,577 | -7.53(-2.87%) |
Jul 31, 2020 | 261.51 | 262.54 | 257.33 | 262.44 | 1,688,531 | +1.67(+0.64%) |
Jul 30, 2020 | 261.88 | 263.15 | 259.28 | 260.77 | 1,138,301 | -3.70(-1.40%) |
Jul 29, 2020 | 264.80 | 268.02 | 264.08 | 264.47 | 1,235,520 | -0.38(-0.14%) |
Jul 28, 2020 | 269.63 | 269.84 | 264.73 | 264.85 | 846,885 | -4.98(-1.85%) |
Jul 27, 2020 | 268.86 | 272.01 | 267.59 | 269.83 | 1,176,582 | +2.92(+1.09%) |
Jul 24, 2020 | 267.32 | 268.59 | 264.93 | 266.91 | 1,162,093 | -1.58(-0.59%) |
Jul 23, 2020 | 265.01 | 274.51 | 265.01 | 268.50 | 1,440,268 | -2.07(-0.77%) |
Jul 22, 2020 | 265.91 | 271.27 | 265.21 | 270.57 | 896,202 | +4.69(+1.76%) |
Jul 21, 2020 | 266.44 | 267.96 | 265.44 | 265.88 | 1,155,325 | -0.44(-0.16%) |
Jul 20, 2020 | 268.69 | 270.92 | 263.69 | 266.32 | 1,133,263 | -2.87(-1.06%) |
Jul 17, 2020 | 264.61 | 270.44 | 263.34 | 269.18 | 2,142,337 | +6.24(+2.37%) |
Jul 16, 2020 | 259.28 | 263.69 | 258.89 | 262.95 | 2,459,910 | +4.78(+1.85%) |
Jul 15, 2020 | 258.88 | 261.22 | 257.37 | 258.17 | 1,449,464 | +0.90(+0.35%) |
Jul 14, 2020 | 250.87 | 257.78 | 249.98 | 257.27 | 2,173,794 | +6.08(+2.42%) |
Jul 13, 2020 | 252.77 | 257.01 | 250.45 | 251.19 | 1,289,754 | +1.06(+0.42%) |
Jul 10, 2020 | 249.42 | 250.72 | 247.06 | 250.13 | 1,039,222 | +1.46(+0.59%) |
Jul 09, 2020 | 248.14 | 249.05 | 243.49 | 248.67 | 1,642,991 | +1.66(+0.67%) |
Jul 08, 2020 | 243.91 | 253.49 | 243.53 | 247.02 | 3,050,520 | +4.27(+1.76%) |
Jul 07, 2020 | 230.59 | 242.88 | 230.43 | 242.75 | 2,930,083 | +14.85(+6.52%) |
Jul 06, 2020 | 229.20 | 229.79 | 224.19 | 227.90 | 1,235,896 | +1.36(+0.60%) |
Jul 02, 2020 | 224.47 | 226.85 | 224.25 | 226.53 | 1,455,893 | +3.36(+1.51%) |