Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 288.35 | 298.31 | 288.32 | 295.70 | 3,687,401 | +7.23(+2.51%) |
Sep 29, 2020 | 288.02 | 289.75 | 285.18 | 288.47 | 1,895,534 | +0.87(+0.30%) |
Sep 28, 2020 | 290.60 | 294.03 | 287.22 | 287.60 | 2,715,704 | +0.69(+0.24%) |
Sep 25, 2020 | 276.24 | 287.64 | 276.21 | 286.91 | 2,589,279 | +9.33(+3.36%) |
Sep 24, 2020 | 277.13 | 279.73 | 274.71 | 277.57 | 3,024,747 | +0.49(+0.18%) |
Sep 23, 2020 | 279.79 | 280.84 | 276.78 | 277.08 | 3,911,612 | -2.01(-0.72%) |
Sep 22, 2020 | 283.06 | 285.12 | 277.82 | 279.09 | 3,334,838 | -4.68(-1.65%) |
Sep 21, 2020 | 284.98 | 285.04 | 276.62 | 283.77 | 4,348,721 | -8.37(-2.87%) |
Sep 18, 2020 | 289.29 | 294.39 | 288.11 | 292.14 | 4,002,112 | +2.88(+1.00%) |
Sep 17, 2020 | 288.80 | 291.53 | 286.54 | 289.26 | 2,524,326 | -1.46(-0.50%) |
Sep 16, 2020 | 293.14 | 296.15 | 290.42 | 290.72 | 3,625,090 | -0.67(-0.23%) |
Sep 15, 2020 | 294.07 | 295.40 | 290.27 | 291.39 | 1,548,098 | -1.27(-0.43%) |
Sep 14, 2020 | 287.39 | 295.08 | 287.39 | 292.66 | 1,893,090 | +6.73(+2.35%) |
Sep 11, 2020 | 289.34 | 290.66 | 281.96 | 285.94 | 3,253,732 | -1.77(-0.62%) |
Sep 10, 2020 | 295.39 | 297.01 | 286.88 | 287.71 | 2,563,434 | -7.01(-2.38%) |
Sep 09, 2020 | 292.51 | 297.84 | 291.32 | 294.72 | 2,324,511 | +4.51(+1.55%) |
Sep 08, 2020 | 293.79 | 294.19 | 286.99 | 290.21 | 2,746,725 | -4.49(-1.52%) |
Sep 04, 2020 | 298.93 | 300.21 | 289.63 | 294.70 | 3,071,386 | -4.00(-1.34%) |
Sep 03, 2020 | 304.15 | 305.87 | 296.34 | 298.70 | 4,099,167 | -3.79(-1.25%) |
Sep 02, 2020 | 295.23 | 303.47 | 295.23 | 302.49 | 3,013,263 | +7.00(+2.37%) |
Sep 01, 2020 | 292.96 | 297.27 | 292.81 | 295.49 | 2,633,168 | +0.26(+0.09%) |
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |
Aug 03, 2020 | 286.76 | 288.00 | 282.61 | 286.78 | 2,782,963 | +0.78(+0.27%) |
Jul 31, 2020 | 286.62 | 286.90 | 281.52 | 285.99 | 4,143,317 | -2.31(-0.80%) |
Jul 30, 2020 | 284.95 | 289.47 | 282.32 | 288.31 | 2,334,765 | -1.37(-0.47%) |
Jul 29, 2020 | 284.75 | 292.58 | 283.37 | 289.68 | 2,829,600 | +6.38(+2.25%) |
Jul 28, 2020 | 281.37 | 284.69 | 280.72 | 283.30 | 2,389,900 | +1.26(+0.45%) |
Jul 27, 2020 | 281.88 | 285.38 | 280.88 | 282.05 | 2,181,444 | -2.07(-0.73%) |
Jul 24, 2020 | 286.51 | 287.41 | 282.64 | 284.11 | 2,557,494 | -2.06(-0.72%) |
Jul 23, 2020 | 291.11 | 291.40 | 284.57 | 286.17 | 2,506,650 | -3.53(-1.22%) |
Jul 22, 2020 | 287.96 | 289.89 | 285.07 | 289.70 | 2,049,394 | +1.51(+0.52%) |
Jul 21, 2020 | 288.12 | 289.98 | 286.31 | 288.19 | 2,478,133 | +1.56(+0.54%) |
Jul 20, 2020 | 289.78 | 291.49 | 285.62 | 286.63 | 2,514,886 | -2.90(-1.00%) |
Jul 17, 2020 | 291.95 | 293.73 | 289.27 | 289.54 | 3,193,877 | -0.59(-0.20%) |
Jul 16, 2020 | 288.10 | 293.62 | 286.35 | 290.12 | 4,070,110 | +2.91(+1.01%) |
Jul 15, 2020 | 284.43 | 293.46 | 282.10 | 287.21 | 5,416,338 | -4.20(-1.44%) |
Jul 14, 2020 | 281.30 | 292.57 | 280.26 | 291.42 | 4,480,461 | +8.32(+2.94%) |
Jul 13, 2020 | 275.90 | 287.64 | 275.59 | 283.09 | 4,512,679 | +8.01(+2.91%) |
Jul 10, 2020 | 277.93 | 277.93 | 271.18 | 275.08 | 2,532,086 | +0.07(+0.02%) |
Jul 09, 2020 | 278.74 | 282.00 | 271.56 | 275.02 | 3,240,767 | -6.85(-2.43%) |
Jul 08, 2020 | 280.86 | 284.18 | 279.29 | 281.87 | 2,103,752 | +1.66(+0.59%) |
Jul 07, 2020 | 283.99 | 286.73 | 279.54 | 280.20 | 2,197,489 | -5.82(-2.03%) |
Jul 06, 2020 | 286.20 | 286.66 | 282.73 | 286.02 | 2,535,185 | +4.30(+1.53%) |
Jul 02, 2020 | 283.84 | 286.28 | 280.70 | 281.72 | 2,087,644 | +0.50(+0.18%) |