Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 238.53 | 245.34 | 236.06 | 240.62 | 311,585 | +3.53(+1.49%) |
Sep 29, 2020 | 235.42 | 238.83 | 234.21 | 237.09 | 311,402 | -0.39(-0.16%) |
Sep 28, 2020 | 235.42 | 240.45 | 233.69 | 237.48 | 223,138 | +7.89(+3.44%) |
Sep 25, 2020 | 222.58 | 229.94 | 221.55 | 229.59 | 284,200 | +4.08(+1.81%) |
Sep 24, 2020 | 227.84 | 230.91 | 223.30 | 225.51 | 282,495 | -1.11(-0.49%) |
Sep 23, 2020 | 232.62 | 238.41 | 226.23 | 226.62 | 349,581 | -3.85(-1.67%) |
Sep 22, 2020 | 236.88 | 241.00 | 229.27 | 230.47 | 343,498 | -7.39(-3.11%) |
Sep 21, 2020 | 239.74 | 248.34 | 235.17 | 237.86 | 426,697 | -8.51(-3.45%) |
Sep 18, 2020 | 244.59 | 248.84 | 244.48 | 246.37 | 496,100 | +0.46(+0.19%) |
Sep 17, 2020 | 245.29 | 248.47 | 244.25 | 245.91 | 281,204 | -3.76(-1.51%) |
Sep 16, 2020 | 249.36 | 255.33 | 245.82 | 249.67 | 332,851 | +1.44(+0.58%) |
Sep 15, 2020 | 251.09 | 251.50 | 242.94 | 248.23 | 431,056 | -2.45(-0.98%) |
Sep 14, 2020 | 250.11 | 253.76 | 247.40 | 250.68 | 340,387 | +2.09(+0.84%) |
Sep 11, 2020 | 250.16 | 251.03 | 244.30 | 248.59 | 313,100 | +0.26(+0.10%) |
Sep 10, 2020 | 259.09 | 261.94 | 247.78 | 248.33 | 473,250 | -7.90(-3.08%) |
Sep 09, 2020 | 255.00 | 257.25 | 251.26 | 256.23 | 399,890 | +2.85(+1.12%) |
Sep 08, 2020 | 253.17 | 257.74 | 248.71 | 253.38 | 495,144 | -6.35(-2.44%) |
Sep 04, 2020 | 262.96 | 266.23 | 252.90 | 259.73 | 457,400 | +0.73(+0.28%) |
Sep 03, 2020 | 262.71 | 267.81 | 257.10 | 259.00 | 303,998 | -0.21(-0.08%) |
Sep 02, 2020 | 256.99 | 260.31 | 253.95 | 259.21 | 284,165 | +3.05(+1.19%) |
Sep 01, 2020 | 253.20 | 257.46 | 250.61 | 256.16 | 267,066 | +0.78(+0.31%) |
Aug 31, 2020 | 254.52 | 257.15 | 251.57 | 255.38 | 316,559 | +0.37(+0.15%) |
Aug 28, 2020 | 255.61 | 255.73 | 251.73 | 255.01 | 297,600 | +2.97(+1.18%) |
Aug 27, 2020 | 250.61 | 254.25 | 249.97 | 252.04 | 193,842 | +2.69(+1.08%) |
Aug 26, 2020 | 254.29 | 254.29 | 248.74 | 249.35 | 319,886 | -5.16(-2.03%) |
Aug 25, 2020 | 252.01 | 256.98 | 250.96 | 254.51 | 401,945 | +5.15(+2.07%) |
Aug 24, 2020 | 240.38 | 249.67 | 239.43 | 249.36 | 229,339 | +9.94(+4.15%) |
Aug 21, 2020 | 240.26 | 242.45 | 237.96 | 239.42 | 152,800 | -1.29(-0.54%) |
Aug 20, 2020 | 240.70 | 241.49 | 237.56 | 240.71 | 135,813 | -2.34(-0.96%) |
Aug 19, 2020 | 241.01 | 245.52 | 240.48 | 243.05 | 180,651 | +1.54(+0.64%) |
Aug 18, 2020 | 247.51 | 247.57 | 240.31 | 241.51 | 195,072 | -4.18(-1.70%) |
Aug 17, 2020 | 249.65 | 249.65 | 244.67 | 245.69 | 169,069 | -4.69(-1.87%) |
Aug 14, 2020 | 246.22 | 253.15 | 245.43 | 250.38 | 210,700 | +0.78(+0.31%) |
Aug 13, 2020 | 253.42 | 256.36 | 249.04 | 249.60 | 212,745 | -3.38(-1.34%) |
Aug 12, 2020 | 256.55 | 259.14 | 248.66 | 252.98 | 340,689 | +0.12(+0.05%) |
Aug 11, 2020 | 246.88 | 256.13 | 245.95 | 252.86 | 611,133 | +12.76(+5.31%) |
Aug 10, 2020 | 238.83 | 243.65 | 237.59 | 240.10 | 211,265 | +2.76(+1.16%) |
Aug 07, 2020 | 225.95 | 237.34 | 225.95 | 237.34 | 213,900 | +7.96(+3.47%) |
Aug 06, 2020 | 229.51 | 232.07 | 228.20 | 229.38 | 144,943 | -2.38(-1.03%) |
Aug 05, 2020 | 229.85 | 232.44 | 228.65 | 231.76 | 178,881 | +5.05(+2.23%) |
Aug 04, 2020 | 229.99 | 229.99 | 224.44 | 226.71 | 186,448 | -0.87(-0.38%) |
Aug 03, 2020 | 223.66 | 229.93 | 221.87 | 227.58 | 199,117 | +3.31(+1.48%) |
Jul 31, 2020 | 226.21 | 226.60 | 220.33 | 224.27 | 300,300 | -1.08(-0.48%) |
Jul 30, 2020 | 222.76 | 225.69 | 217.23 | 225.35 | 168,022 | -3.43(-1.50%) |
Jul 29, 2020 | 220.77 | 228.84 | 220.35 | 228.78 | 253,896 | +7.30(+3.30%) |
Jul 28, 2020 | 225.00 | 226.38 | 221.18 | 221.48 | 192,472 | -4.21(-1.87%) |
Jul 27, 2020 | 227.83 | 232.50 | 223.52 | 225.69 | 341,779 | -4.74(-2.06%) |
Jul 24, 2020 | 223.86 | 234.79 | 223.86 | 230.43 | 465,400 | +5.54(+2.46%) |
Jul 23, 2020 | 222.70 | 227.25 | 222.52 | 224.89 | 402,005 | +2.89(+1.30%) |
Jul 22, 2020 | 221.89 | 223.06 | 219.12 | 222.00 | 217,359 | -2.73(-1.21%) |
Jul 21, 2020 | 220.00 | 226.57 | 219.95 | 224.73 | 230,978 | +7.87(+3.63%) |
Jul 20, 2020 | 216.50 | 217.93 | 214.78 | 216.86 | 212,652 | -0.71(-0.33%) |
Jul 17, 2020 | 220.61 | 220.61 | 216.02 | 217.57 | 199,200 | -2.61(-1.19%) |
Jul 16, 2020 | 216.22 | 223.74 | 214.84 | 220.18 | 262,004 | -0.60(-0.27%) |
Jul 15, 2020 | 214.06 | 221.86 | 212.49 | 220.78 | 377,121 | +12.67(+6.09%) |
Jul 14, 2020 | 217.98 | 217.98 | 204.78 | 208.11 | 460,266 | -6.32(-2.95%) |
Jul 13, 2020 | 215.55 | 219.20 | 211.76 | 214.43 | 332,237 | +2.43(+1.15%) |
Jul 10, 2020 | 202.39 | 212.30 | 202.39 | 212.00 | 247,700 | +10.35(+5.13%) |
Jul 09, 2020 | 210.60 | 211.84 | 199.70 | 201.65 | 399,119 | -8.27(-3.94%) |
Jul 08, 2020 | 209.02 | 211.00 | 204.25 | 209.92 | 336,745 | +2.14(+1.03%) |
Jul 07, 2020 | 211.58 | 211.69 | 207.31 | 207.78 | 254,403 | -5.63(-2.64%) |
Jul 06, 2020 | 213.26 | 220.00 | 210.34 | 213.41 | 306,364 | +5.07(+2.43%) |
Jul 02, 2020 | 210.28 | 215.94 | 206.00 | 208.34 | 294,400 | +2.06(+1.00%) |