Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 259.57 | 263.91 | 257.57 | 260.14 | 237,440 | +0.70(+0.27%) |
Sep 29, 2020 | 258.62 | 262.25 | 258.62 | 259.44 | 251,178 | +0.81(+0.31%) |
Sep 28, 2020 | 253.37 | 259.28 | 253.37 | 258.63 | 163,839 | +7.44(+2.96%) |
Sep 25, 2020 | 249.58 | 252.91 | 248.78 | 251.19 | 188,216 | -0.08(-0.03%) |
Sep 24, 2020 | 247.94 | 253.06 | 247.04 | 251.27 | 178,778 | +3.53(+1.42%) |
Sep 23, 2020 | 256.83 | 260.82 | 247.67 | 247.74 | 276,840 | -9.62(-3.74%) |
Sep 22, 2020 | 254.77 | 258.25 | 253.55 | 257.36 | 223,178 | +3.33(+1.31%) |
Sep 21, 2020 | 250.94 | 254.52 | 247.24 | 254.03 | 337,793 | -0.66(-0.26%) |
Sep 18, 2020 | 262.75 | 263.20 | 253.63 | 254.69 | 455,671 | -6.64(-2.54%) |
Sep 17, 2020 | 258.44 | 261.51 | 257.52 | 261.33 | 243,634 | +0.49(+0.19%) |
Sep 16, 2020 | 261.64 | 263.48 | 260.09 | 260.84 | 206,078 | +0.85(+0.33%) |
Sep 15, 2020 | 263.85 | 266.80 | 259.81 | 260.00 | 204,134 | -3.09(-1.18%) |
Sep 14, 2020 | 264.15 | 264.20 | 260.50 | 263.09 | 161,656 | +1.75(+0.67%) |
Sep 11, 2020 | 258.96 | 262.21 | 258.12 | 261.34 | 163,415 | +4.01(+1.56%) |
Sep 10, 2020 | 261.18 | 261.18 | 256.06 | 257.33 | 157,689 | -2.84(-1.09%) |
Sep 09, 2020 | 257.12 | 262.30 | 257.12 | 260.18 | 219,045 | +4.12(+1.61%) |
Sep 08, 2020 | 262.02 | 262.02 | 255.70 | 256.06 | 258,156 | -8.03(-3.04%) |
Sep 04, 2020 | 269.24 | 269.24 | 259.32 | 264.09 | 269,767 | -1.11(-0.42%) |
Sep 03, 2020 | 274.02 | 274.04 | 263.91 | 265.20 | 220,760 | -8.66(-3.16%) |
Sep 02, 2020 | 272.33 | 275.14 | 268.10 | 273.86 | 209,940 | +1.06(+0.39%) |
Sep 01, 2020 | 266.81 | 274.00 | 264.86 | 272.80 | 213,782 | +6.05(+2.27%) |
Aug 31, 2020 | 269.69 | 275.90 | 265.49 | 266.75 | 328,045 | -4.15(-1.53%) |
Aug 28, 2020 | 271.29 | 272.38 | 269.81 | 270.90 | 211,441 | +1.54(+0.57%) |
Aug 27, 2020 | 274.98 | 275.30 | 267.92 | 269.36 | 182,871 | -3.37(-1.23%) |
Aug 26, 2020 | 270.24 | 273.99 | 268.72 | 272.73 | 226,654 | +2.48(+0.92%) |
Aug 25, 2020 | 270.52 | 270.52 | 267.02 | 270.24 | 137,602 | +1.35(+0.50%) |
Aug 24, 2020 | 265.21 | 268.89 | 264.69 | 268.89 | 193,538 | +4.94(+1.87%) |
Aug 21, 2020 | 262.26 | 264.51 | 261.11 | 263.95 | 169,826 | +1.60(+0.61%) |
Aug 20, 2020 | 265.14 | 265.84 | 261.99 | 262.36 | 147,889 | -3.89(-1.46%) |
Aug 19, 2020 | 264.92 | 268.45 | 264.90 | 266.25 | 200,243 | +1.48(+0.56%) |
Aug 18, 2020 | 264.03 | 266.19 | 263.20 | 264.77 | 209,904 | +1.32(+0.50%) |
Aug 17, 2020 | 263.81 | 265.52 | 260.22 | 263.45 | 273,655 | -1.06(-0.40%) |
Aug 14, 2020 | 262.46 | 265.99 | 260.22 | 264.51 | 128,420 | +0.63(+0.24%) |
Aug 13, 2020 | 262.96 | 267.16 | 260.81 | 263.88 | 177,961 | -0.19(-0.07%) |
Aug 12, 2020 | 263.00 | 267.48 | 260.88 | 264.07 | 180,970 | +3.84(+1.48%) |
Aug 11, 2020 | 259.11 | 265.18 | 257.81 | 260.22 | 272,543 | +3.62(+1.41%) |
Aug 10, 2020 | 254.61 | 256.72 | 252.21 | 256.61 | 413,845 | +2.77(+1.09%) |
Aug 07, 2020 | 258.09 | 258.33 | 252.10 | 253.84 | 440,433 | -3.92(-1.52%) |
Aug 06, 2020 | 260.40 | 260.83 | 257.45 | 257.76 | 164,014 | -2.27(-0.87%) |
Aug 05, 2020 | 261.32 | 262.10 | 257.11 | 260.03 | 200,381 | +0.24(+0.09%) |
Aug 04, 2020 | 258.07 | 260.55 | 255.14 | 259.80 | 218,081 | +2.70(+1.05%) |
Aug 03, 2020 | 256.59 | 258.52 | 254.69 | 257.09 | 236,324 | +1.94(+0.76%) |
Jul 31, 2020 | 257.49 | 257.49 | 251.14 | 255.15 | 203,560 | -2.60(-1.01%) |
Jul 30, 2020 | 258.31 | 259.66 | 256.49 | 257.75 | 239,296 | -3.53(-1.35%) |
Jul 29, 2020 | 256.36 | 263.98 | 256.36 | 261.28 | 195,262 | +3.45(+1.34%) |
Jul 28, 2020 | 257.04 | 260.63 | 256.58 | 257.83 | 340,858 | -1.00(-0.39%) |
Jul 27, 2020 | 252.23 | 258.87 | 252.23 | 258.82 | 241,148 | +5.92(+2.34%) |
Jul 24, 2020 | 252.44 | 254.43 | 249.78 | 252.91 | 408,801 | +1.44(+0.57%) |
Jul 23, 2020 | 246.28 | 252.18 | 246.28 | 251.47 | 519,470 | +6.19(+2.52%) |
Jul 22, 2020 | 242.65 | 247.26 | 242.02 | 245.28 | 302,489 | +3.56(+1.47%) |
Jul 21, 2020 | 242.24 | 243.60 | 238.57 | 241.72 | 491,692 | -0.69(-0.29%) |
Jul 20, 2020 | 227.66 | 247.41 | 227.66 | 242.42 | 743,777 | +6.58(+2.79%) |
Jul 17, 2020 | 240.92 | 240.92 | 231.92 | 235.84 | 384,000 | -4.49(-1.87%) |
Jul 16, 2020 | 234.40 | 241.75 | 233.51 | 240.33 | 566,964 | +5.25(+2.23%) |
Jul 15, 2020 | 231.21 | 235.99 | 229.76 | 235.07 | 328,664 | +7.71(+3.39%) |
Jul 14, 2020 | 220.08 | 228.13 | 218.26 | 227.37 | 454,696 | +6.80(+3.08%) |
Jul 13, 2020 | 228.08 | 229.39 | 218.87 | 220.56 | 415,635 | -6.60(-2.91%) |
Jul 10, 2020 | 230.63 | 230.74 | 226.00 | 227.17 | 287,422 | -3.52(-1.53%) |
Jul 09, 2020 | 232.78 | 234.67 | 229.24 | 230.69 | 328,878 | -2.06(-0.89%) |
Jul 08, 2020 | 228.28 | 233.69 | 226.19 | 232.75 | 505,751 | +6.74(+2.98%) |
Jul 07, 2020 | 225.13 | 228.07 | 224.28 | 226.01 | 217,614 | -0.69(-0.30%) |
Jul 06, 2020 | 225.21 | 227.17 | 223.26 | 226.70 | 214,865 | +4.82(+2.17%) |
Jul 02, 2020 | 224.23 | 226.41 | 221.45 | 221.88 | 232,985 | +1.73(+0.79%) |