Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 245.36 | 246.09 | 239.17 | 243.44 | 4,244,885 | -2.67(-1.08%) |
Oct 29, 2020 | 246.16 | 249.82 | 243.99 | 246.10 | 3,146,125 | -0.08(-0.03%) |
Oct 28, 2020 | 246.67 | 249.79 | 245.25 | 246.19 | 3,566,660 | -6.50(-2.57%) |
Oct 27, 2020 | 252.82 | 255.32 | 252.03 | 252.68 | 3,302,313 | +0.73(+0.29%) |
Oct 26, 2020 | 255.24 | 256.96 | 248.27 | 251.95 | 3,189,460 | -6.35(-2.46%) |
Oct 23, 2020 | 257.74 | 258.48 | 255.16 | 258.31 | 1,918,059 | +1.68(+0.65%) |
Oct 22, 2020 | 259.16 | 260.75 | 256.16 | 256.63 | 3,053,576 | -3.06(-1.18%) |
Oct 21, 2020 | 260.49 | 262.89 | 258.56 | 259.69 | 2,523,028 | -1.40(-0.54%) |
Oct 20, 2020 | 260.26 | 264.50 | 259.34 | 261.08 | 2,499,785 | +2.11(+0.81%) |
Oct 19, 2020 | 264.48 | 264.80 | 258.65 | 258.97 | 2,660,353 | -3.59(-1.37%) |
Oct 16, 2020 | 263.10 | 267.12 | 262.19 | 262.56 | 3,406,645 | +0.11(+0.04%) |
Oct 15, 2020 | 259.33 | 264.92 | 258.42 | 262.45 | 2,957,811 | +0.41(+0.16%) |
Oct 14, 2020 | 264.25 | 264.97 | 260.27 | 262.04 | 2,433,479 | -2.98(-1.13%) |
Oct 13, 2020 | 260.77 | 265.40 | 260.77 | 265.02 | 2,957,965 | +3.15(+1.20%) |
Oct 12, 2020 | 262.31 | 263.17 | 261.10 | 261.88 | 2,642,129 | +0.90(+0.35%) |
Oct 09, 2020 | 260.56 | 262.21 | 259.30 | 260.97 | 2,454,134 | +1.28(+0.49%) |
Oct 08, 2020 | 259.07 | 260.09 | 256.64 | 259.69 | 2,471,159 | +1.58(+0.61%) |
Oct 07, 2020 | 256.35 | 259.22 | 255.57 | 258.12 | 3,750,516 | +5.77(+2.29%) |
Oct 06, 2020 | 257.85 | 258.31 | 251.71 | 252.35 | 3,277,731 | -5.14(-2.00%) |
Oct 05, 2020 | 256.41 | 257.78 | 255.29 | 257.49 | 2,553,255 | +2.55(+1.00%) |
Oct 02, 2020 | 250.95 | 256.56 | 250.19 | 254.94 | 3,224,885 | +1.54(+0.61%) |
Oct 01, 2020 | 255.06 | 255.57 | 251.78 | 253.40 | 2,954,469 | -0.08(-0.03%) |
Sep 30, 2020 | 249.62 | 255.49 | 248.74 | 253.48 | 5,235,890 | +5.11(+2.06%) |
Sep 29, 2020 | 249.54 | 249.95 | 247.45 | 248.37 | 2,244,966 | -0.20(-0.08%) |
Sep 28, 2020 | 248.20 | 250.29 | 246.72 | 248.57 | 3,353,625 | +3.45(+1.41%) |
Sep 25, 2020 | 241.14 | 246.58 | 240.89 | 245.12 | 2,692,864 | +2.60(+1.07%) |
Sep 24, 2020 | 242.53 | 246.17 | 240.85 | 242.52 | 3,391,184 | -0.78(-0.32%) |
Sep 23, 2020 | 251.39 | 252.48 | 241.59 | 243.29 | 4,893,547 | -6.17(-2.47%) |
Sep 22, 2020 | 247.97 | 249.65 | 247.02 | 249.46 | 3,254,935 | +0.88(+0.35%) |
Sep 21, 2020 | 248.15 | 249.09 | 243.27 | 248.59 | 3,886,015 | -2.59(-1.03%) |
Sep 18, 2020 | 254.12 | 255.42 | 247.18 | 251.18 | 6,653,442 | -4.35(-1.70%) |
Sep 17, 2020 | 253.66 | 258.05 | 252.79 | 255.53 | 3,469,501 | -1.53(-0.59%) |
Sep 16, 2020 | 260.69 | 261.57 | 256.19 | 257.06 | 3,702,270 | -3.60(-1.38%) |
Sep 15, 2020 | 258.34 | 261.68 | 257.74 | 260.66 | 4,573,181 | +4.50(+1.76%) |
Sep 14, 2020 | 254.25 | 257.81 | 253.76 | 256.16 | 3,347,727 | +3.94(+1.56%) |
Sep 11, 2020 | 250.07 | 253.72 | 249.60 | 252.22 | 4,085,695 | +3.31(+1.33%) |
Sep 10, 2020 | 253.75 | 256.46 | 247.51 | 248.91 | 3,457,649 | -3.96(-1.57%) |
Sep 09, 2020 | 248.69 | 255.33 | 248.04 | 252.87 | 5,208,665 | +7.10(+2.89%) |
Sep 08, 2020 | 243.80 | 247.39 | 239.88 | 245.77 | 5,740,506 | -0.37(-0.15%) |
Sep 04, 2020 | 251.51 | 252.62 | 241.58 | 246.13 | 5,755,602 | -4.54(-1.81%) |
Sep 03, 2020 | 262.23 | 262.60 | 248.42 | 250.67 | 5,890,645 | -11.47(-4.38%) |
Sep 02, 2020 | 260.00 | 262.91 | 258.86 | 262.14 | 3,794,576 | +2.52(+0.97%) |
Sep 01, 2020 | 257.89 | 260.29 | 257.41 | 259.62 | 3,564,085 | +0.82(+0.32%) |
Aug 31, 2020 | 258.77 | 260.30 | 256.83 | 258.80 | 4,521,113 | -1.14(-0.44%) |
Aug 28, 2020 | 261.77 | 262.25 | 258.56 | 259.94 | 3,414,367 | -2.12(-0.81%) |
Aug 27, 2020 | 265.32 | 265.99 | 260.18 | 262.06 | 3,777,506 | -3.00(-1.13%) |
Aug 26, 2020 | 261.25 | 265.23 | 259.92 | 265.06 | 4,404,519 | +5.27(+2.03%) |
Aug 25, 2020 | 260.83 | 261.02 | 257.76 | 259.79 | 3,143,516 | -0.56(-0.22%) |
Aug 24, 2020 | 258.76 | 260.45 | 255.97 | 260.36 | 4,877,355 | +3.20(+1.24%) |
Aug 21, 2020 | 254.20 | 257.45 | 252.79 | 257.16 | 6,061,958 | +2.31(+0.91%) |
Aug 20, 2020 | 254.72 | 255.96 | 253.72 | 254.85 | 3,885,512 | -1.98(-0.77%) |
Aug 19, 2020 | 261.00 | 261.46 | 255.98 | 256.82 | 5,491,399 | -1.94(-0.75%) |
Aug 18, 2020 | 262.31 | 263.83 | 256.99 | 258.77 | 7,634,527 | -2.94(-1.12%) |
Aug 17, 2020 | 258.22 | 262.60 | 257.47 | 261.71 | 6,125,110 | +6.98(+2.74%) |
Aug 14, 2020 | 255.26 | 256.04 | 253.49 | 254.73 | 2,742,859 | -1.01(-0.39%) |
Aug 13, 2020 | 255.28 | 256.63 | 253.99 | 255.74 | 2,425,225 | +0.07(+0.03%) |
Aug 12, 2020 | 254.00 | 256.93 | 251.47 | 255.66 | 4,261,146 | +6.05(+2.42%) |
Aug 11, 2020 | 252.13 | 253.66 | 249.15 | 249.62 | 3,657,437 | +0.17(+0.07%) |
Aug 10, 2020 | 247.35 | 249.69 | 246.78 | 249.44 | 2,635,696 | +2.81(+1.14%) |
Aug 07, 2020 | 245.70 | 249.62 | 244.98 | 246.64 | 3,134,728 | +2.06(+0.84%) |
Aug 06, 2020 | 242.06 | 245.55 | 242.00 | 244.58 | 2,426,441 | +1.72(+0.71%) |
Aug 05, 2020 | 243.69 | 243.69 | 241.42 | 242.86 | 2,162,915 | -0.35(-0.15%) |
Aug 04, 2020 | 242.09 | 243.23 | 239.56 | 243.22 | 2,448,781 | +1.53(+0.64%) |