Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 247.07 | 247.81 | 240.83 | 245.13 | 4,215,579 | -2.68(-1.08%) |
Oct 29, 2020 | 247.87 | 251.56 | 245.68 | 247.81 | 3,124,405 | -0.08(-0.03%) |
Oct 28, 2020 | 248.38 | 251.53 | 246.95 | 247.90 | 3,542,036 | -6.54(-2.57%) |
Oct 27, 2020 | 254.58 | 257.10 | 253.78 | 254.44 | 3,279,515 | +0.74(+0.29%) |
Oct 26, 2020 | 257.01 | 258.75 | 249.99 | 253.71 | 3,167,441 | -6.40(-2.46%) |
Oct 23, 2020 | 259.53 | 260.28 | 256.93 | 260.10 | 1,904,817 | +1.69(+0.65%) |
Oct 22, 2020 | 260.96 | 262.57 | 257.94 | 258.41 | 3,032,495 | -3.08(-1.18%) |
Oct 21, 2020 | 262.30 | 264.72 | 260.36 | 261.49 | 2,505,610 | -1.41(-0.53%) |
Oct 20, 2020 | 262.07 | 266.34 | 261.14 | 262.90 | 2,482,527 | +2.12(+0.81%) |
Oct 19, 2020 | 266.32 | 266.64 | 260.45 | 260.77 | 2,641,987 | -3.61(-1.37%) |
Oct 16, 2020 | 264.93 | 268.98 | 264.01 | 264.39 | 3,383,126 | +0.11(+0.04%) |
Oct 15, 2020 | 261.13 | 266.77 | 260.21 | 264.27 | 2,937,391 | +0.41(+0.16%) |
Oct 14, 2020 | 266.09 | 266.81 | 262.08 | 263.86 | 2,416,678 | -3.00(-1.13%) |
Oct 13, 2020 | 262.58 | 267.24 | 262.58 | 266.87 | 2,937,544 | +3.17(+1.20%) |
Oct 12, 2020 | 264.14 | 265.00 | 262.92 | 263.70 | 2,623,889 | +0.91(+0.35%) |
Oct 09, 2020 | 262.37 | 264.04 | 261.10 | 262.79 | 2,437,191 | +1.29(+0.49%) |
Oct 08, 2020 | 260.88 | 261.89 | 258.42 | 261.50 | 2,454,099 | +1.59(+0.61%) |
Oct 07, 2020 | 258.13 | 261.02 | 257.35 | 259.91 | 3,724,623 | +5.81(+2.29%) |
Oct 06, 2020 | 259.64 | 260.10 | 253.46 | 254.10 | 3,255,103 | -5.17(-2.00%) |
Oct 05, 2020 | 258.19 | 259.57 | 257.07 | 259.27 | 2,535,628 | +2.56(+1.00%) |
Oct 02, 2020 | 252.69 | 258.34 | 251.93 | 256.71 | 3,202,622 | +1.55(+0.61%) |
Oct 01, 2020 | 256.83 | 257.35 | 253.53 | 255.16 | 2,934,072 | -0.08(-0.03%) |
Sep 30, 2020 | 251.35 | 257.27 | 250.47 | 255.24 | 5,199,742 | +5.15(+2.06%) |
Sep 29, 2020 | 251.28 | 251.68 | 249.18 | 250.09 | 2,229,467 | -0.20(-0.08%) |
Sep 28, 2020 | 249.93 | 252.03 | 248.43 | 250.30 | 3,330,473 | +3.47(+1.41%) |
Sep 25, 2020 | 242.81 | 248.29 | 242.57 | 246.82 | 2,674,273 | +2.62(+1.07%) |
Sep 24, 2020 | 244.21 | 247.88 | 242.53 | 244.20 | 3,367,772 | -0.78(-0.32%) |
Sep 23, 2020 | 253.14 | 254.24 | 243.26 | 244.98 | 4,859,763 | -6.21(-2.47%) |
Sep 22, 2020 | 249.70 | 251.39 | 248.73 | 251.20 | 3,232,464 | +0.88(+0.35%) |
Sep 21, 2020 | 249.87 | 250.82 | 244.97 | 250.31 | 3,859,187 | -2.61(-1.03%) |
Sep 18, 2020 | 255.88 | 257.19 | 248.90 | 252.93 | 6,607,509 | -4.38(-1.70%) |
Sep 17, 2020 | 255.42 | 259.85 | 254.55 | 257.31 | 3,445,549 | -1.53(-0.59%) |
Sep 16, 2020 | 262.50 | 263.39 | 257.97 | 258.84 | 3,676,711 | -3.63(-1.38%) |
Sep 15, 2020 | 260.14 | 263.50 | 259.53 | 262.47 | 4,541,609 | +4.53(+1.76%) |
Sep 14, 2020 | 256.01 | 259.61 | 255.53 | 257.94 | 3,324,615 | +3.97(+1.56%) |
Sep 11, 2020 | 251.81 | 255.49 | 251.34 | 253.97 | 4,057,488 | +3.34(+1.33%) |
Sep 10, 2020 | 255.52 | 258.25 | 249.23 | 250.64 | 3,433,778 | -3.99(-1.57%) |
Sep 09, 2020 | 250.41 | 257.11 | 249.76 | 254.62 | 5,172,706 | +7.15(+2.89%) |
Sep 08, 2020 | 245.50 | 249.11 | 241.55 | 247.47 | 5,700,875 | -0.37(-0.15%) |
Sep 04, 2020 | 253.25 | 254.38 | 243.26 | 247.84 | 5,715,867 | -4.57(-1.81%) |
Sep 03, 2020 | 264.06 | 264.42 | 250.15 | 252.41 | 5,849,977 | -11.55(-4.38%) |
Sep 02, 2020 | 261.80 | 264.74 | 260.65 | 263.96 | 3,768,380 | +2.54(+0.97%) |
Sep 01, 2020 | 259.68 | 262.10 | 259.19 | 261.43 | 3,539,479 | +0.82(+0.32%) |
Aug 31, 2020 | 260.57 | 262.11 | 258.62 | 260.60 | 4,489,901 | -1.14(-0.44%) |
Aug 28, 2020 | 263.59 | 264.07 | 260.36 | 261.75 | 3,390,795 | -2.14(-0.81%) |
Aug 27, 2020 | 267.17 | 267.83 | 261.99 | 263.89 | 3,751,427 | -3.02(-1.13%) |
Aug 26, 2020 | 263.06 | 267.08 | 261.73 | 266.90 | 4,374,111 | +5.30(+2.03%) |
Aug 25, 2020 | 262.64 | 262.83 | 259.55 | 261.60 | 3,121,814 | -0.57(-0.22%) |
Aug 24, 2020 | 260.56 | 262.26 | 257.75 | 262.17 | 4,843,683 | +3.22(+1.24%) |
Aug 21, 2020 | 255.97 | 259.24 | 254.55 | 258.95 | 6,020,107 | +2.33(+0.91%) |
Aug 20, 2020 | 256.49 | 257.74 | 255.48 | 256.62 | 3,858,687 | -1.99(-0.77%) |
Aug 19, 2020 | 262.82 | 263.28 | 257.76 | 258.61 | 5,453,488 | -1.96(-0.75%) |
Aug 18, 2020 | 264.13 | 265.67 | 258.77 | 260.57 | 7,581,820 | -2.96(-1.12%) |
Aug 17, 2020 | 260.02 | 264.43 | 259.26 | 263.53 | 6,082,824 | +7.03(+2.74%) |
Aug 14, 2020 | 257.04 | 257.82 | 255.25 | 256.50 | 2,723,923 | -1.01(-0.39%) |
Aug 13, 2020 | 257.06 | 258.42 | 255.76 | 257.51 | 2,408,482 | +0.07(+0.03%) |
Aug 12, 2020 | 255.77 | 258.71 | 253.22 | 257.44 | 4,231,728 | +6.09(+2.42%) |
Aug 11, 2020 | 253.88 | 255.42 | 250.88 | 251.35 | 3,632,187 | +0.17(+0.07%) |
Aug 10, 2020 | 249.06 | 251.42 | 248.49 | 251.18 | 2,617,499 | +2.82(+1.14%) |
Aug 07, 2020 | 247.41 | 251.35 | 246.68 | 248.35 | 3,113,086 | +2.08(+0.84%) |
Aug 06, 2020 | 243.74 | 247.25 | 243.68 | 246.28 | 2,409,690 | +1.73(+0.71%) |
Aug 05, 2020 | 245.38 | 245.38 | 243.09 | 244.55 | 2,147,983 | -0.36(-0.15%) |
Aug 04, 2020 | 243.77 | 244.92 | 241.22 | 244.91 | 2,431,875 | +1.54(+0.63%) |