Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 254.00 | 260.70 | 252.55 | 254.85 | 453,498 | -0.65(-0.25%) |
Sep 29, 2020 | 253.38 | 260.00 | 253.00 | 255.50 | 345,784 | +0.83(+0.33%) |
Sep 28, 2020 | 253.99 | 257.76 | 250.54 | 254.67 | 313,586 | +6.42(+2.59%) |
Sep 25, 2020 | 248.54 | 251.41 | 246.48 | 248.25 | 531,900 | -0.21(-0.08%) |
Sep 24, 2020 | 247.24 | 251.75 | 241.60 | 248.46 | 440,852 | -1.76(-0.70%) |
Sep 23, 2020 | 258.94 | 259.69 | 248.42 | 250.22 | 336,587 | -9.05(-3.49%) |
Sep 22, 2020 | 256.49 | 259.72 | 248.57 | 259.27 | 417,837 | +4.75(+1.87%) |
Sep 21, 2020 | 247.85 | 254.99 | 246.00 | 254.52 | 500,118 | +2.24(+0.89%) |
Sep 18, 2020 | 256.67 | 256.98 | 248.37 | 252.28 | 829,800 | -1.11(-0.44%) |
Sep 17, 2020 | 246.19 | 254.37 | 243.99 | 253.39 | 448,603 | -0.87(-0.34%) |
Sep 16, 2020 | 261.51 | 263.20 | 252.67 | 254.26 | 341,922 | -5.78(-2.22%) |
Sep 15, 2020 | 258.99 | 262.00 | 254.00 | 260.04 | 482,826 | +5.49(+2.16%) |
Sep 14, 2020 | 258.91 | 261.05 | 254.11 | 254.55 | 489,884 | +0.45(+0.18%) |
Sep 11, 2020 | 262.87 | 263.35 | 249.58 | 254.10 | 1,044,300 | -4.03(-1.56%) |
Sep 10, 2020 | 263.46 | 267.77 | 255.75 | 258.13 | 457,789 | -4.15(-1.58%) |
Sep 09, 2020 | 259.50 | 272.00 | 253.22 | 262.28 | 655,251 | +12.50(+5.00%) |
Sep 08, 2020 | 244.27 | 263.99 | 243.02 | 249.78 | 912,206 | -8.71(-3.37%) |
Sep 04, 2020 | 269.00 | 273.66 | 240.52 | 258.49 | 1,224,900 | -12.76(-4.70%) |
Sep 03, 2020 | 285.30 | 287.57 | 266.66 | 271.25 | 1,068,425 | -25.71(-8.66%) |
Sep 02, 2020 | 301.78 | 301.78 | 280.72 | 296.96 | 780,881 | -2.75(-0.92%) |
Sep 01, 2020 | 296.75 | 305.98 | 294.65 | 299.71 | 819,346 | +5.08(+1.72%) |
Aug 31, 2020 | 293.47 | 298.36 | 292.64 | 294.63 | 420,375 | +2.66(+0.91%) |
Aug 28, 2020 | 294.00 | 301.76 | 290.51 | 291.97 | 365,200 | +0.92(+0.32%) |
Aug 27, 2020 | 299.09 | 299.09 | 286.00 | 291.05 | 466,750 | -5.88(-1.98%) |
Aug 26, 2020 | 295.45 | 304.28 | 291.33 | 296.93 | 634,752 | +4.14(+1.41%) |
Aug 25, 2020 | 278.95 | 295.90 | 276.79 | 292.79 | 851,556 | +13.55(+4.85%) |
Aug 24, 2020 | 289.50 | 291.66 | 275.59 | 279.24 | 541,309 | -5.16(-1.81%) |
Aug 21, 2020 | 294.00 | 295.79 | 281.34 | 284.40 | 580,100 | -10.07(-3.42%) |
Aug 20, 2020 | 284.44 | 295.32 | 283.39 | 294.47 | 527,060 | +8.86(+3.10%) |
Aug 19, 2020 | 287.80 | 291.98 | 281.20 | 285.61 | 459,965 | -1.19(-0.41%) |
Aug 18, 2020 | 285.35 | 287.15 | 280.56 | 286.80 | 475,624 | +4.11(+1.45%) |
Aug 17, 2020 | 282.48 | 284.57 | 277.79 | 282.69 | 480,399 | +5.01(+1.80%) |
Aug 14, 2020 | 280.00 | 280.21 | 273.26 | 277.68 | 630,600 | -0.79(-0.28%) |
Aug 13, 2020 | 276.00 | 281.34 | 270.58 | 278.47 | 758,272 | +6.67(+2.45%) |
Aug 12, 2020 | 270.81 | 285.18 | 268.00 | 271.80 | 1,002,194 | +3.21(+1.20%) |
Aug 11, 2020 | 276.51 | 276.98 | 264.72 | 268.59 | 1,997,789 | -9.35(-3.36%) |
Aug 10, 2020 | 301.04 | 301.05 | 276.11 | 277.94 | 1,959,877 | -13.66(-4.68%) |
Aug 07, 2020 | 315.00 | 316.22 | 290.82 | 291.60 | 1,441,600 | -16.38(-5.32%) |
Aug 06, 2020 | 266.81 | 319.34 | 265.00 | 307.98 | 4,195,557 | -1.61(-0.52%) |
Aug 05, 2020 | 304.89 | 316.07 | 298.74 | 309.59 | 1,036,883 | +5.04(+1.65%) |
Aug 04, 2020 | 305.85 | 307.89 | 297.44 | 304.55 | 560,585 | +2.02(+0.67%) |
Aug 03, 2020 | 294.77 | 304.70 | 294.49 | 302.53 | 794,295 | +12.05(+4.15%) |
Jul 31, 2020 | 291.18 | 291.18 | 282.23 | 290.48 | 422,500 | +5.56(+1.95%) |
Jul 30, 2020 | 274.01 | 288.28 | 272.15 | 284.92 | 397,554 | +5.54(+1.98%) |
Jul 29, 2020 | 276.55 | 286.47 | 276.02 | 279.38 | 531,973 | +9.67(+3.59%) |
Jul 28, 2020 | 270.21 | 273.92 | 268.25 | 269.71 | 268,265 | -2.76(-1.01%) |
Jul 27, 2020 | 269.76 | 274.46 | 266.01 | 272.47 | 303,486 | +5.00(+1.87%) |
Jul 24, 2020 | 263.66 | 271.45 | 257.02 | 267.47 | 324,600 | -2.28(-0.85%) |
Jul 23, 2020 | 274.78 | 277.93 | 266.11 | 269.75 | 438,620 | -3.80(-1.39%) |
Jul 22, 2020 | 276.00 | 281.49 | 270.42 | 273.55 | 344,572 | -2.14(-0.78%) |
Jul 21, 2020 | 285.00 | 286.25 | 272.54 | 275.69 | 418,712 | -6.49(-2.30%) |
Jul 20, 2020 | 272.15 | 284.09 | 271.24 | 282.18 | 602,451 | +11.88(+4.40%) |
Jul 17, 2020 | 272.00 | 274.28 | 267.13 | 270.30 | 799,800 | -1.12(-0.41%) |
Jul 16, 2020 | 272.54 | 276.94 | 268.16 | 271.42 | 468,927 | -2.26(-0.83%) |
Jul 15, 2020 | 279.35 | 279.78 | 268.22 | 273.68 | 570,174 | -6.14(-2.19%) |
Jul 14, 2020 | 279.62 | 285.96 | 271.01 | 279.82 | 1,253,050 | -1.18(-0.42%) |
Jul 13, 2020 | 298.75 | 299.83 | 277.60 | 281.00 | 1,048,179 | -13.23(-4.50%) |
Jul 10, 2020 | 297.09 | 298.88 | 287.85 | 294.23 | 637,000 | -2.48(-0.84%) |
Jul 09, 2020 | 298.99 | 299.80 | 290.22 | 296.71 | 707,566 | +4.59(+1.57%) |
Jul 08, 2020 | 289.90 | 297.21 | 285.11 | 292.12 | 944,281 | +9.31(+3.29%) |
Jul 07, 2020 | 277.16 | 284.39 | 275.02 | 282.81 | 815,130 | +6.25(+2.26%) |
Jul 06, 2020 | 277.26 | 288.91 | 272.80 | 276.56 | 1,407,551 | +3.71(+1.36%) |
Jul 02, 2020 | 270.97 | 274.99 | 266.06 | 272.85 | 834,800 | +7.08(+2.66%) |