Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 280.24 | 291.09 | 279.95 | 290.08 | 25,095,382 | +16.82(+6.16%) |
Sep 29, 2020 | 271.78 | 275.60 | 271.25 | 273.26 | 7,780,717 | +0.91(+0.33%) |
Sep 28, 2020 | 271.88 | 275.14 | 270.56 | 272.35 | 8,859,974 | +4.85(+1.81%) |
Sep 25, 2020 | 264.02 | 268.20 | 261.05 | 267.49 | 11,620,640 | +1.34(+0.50%) |
Sep 24, 2020 | 264.38 | 267.65 | 263.78 | 266.15 | 9,685,575 | -3.18(-1.18%) |
Sep 23, 2020 | 271.75 | 274.14 | 267.90 | 269.33 | 7,444,572 | -2.31(-0.85%) |
Sep 22, 2020 | 272.36 | 272.65 | 266.47 | 271.64 | 9,797,930 | +1.45(+0.54%) |
Sep 21, 2020 | 265.53 | 270.58 | 262.87 | 270.19 | 9,190,826 | +1.39(+0.52%) |
Sep 18, 2020 | 272.32 | 273.59 | 266.96 | 268.80 | 11,911,397 | -3.27(-1.20%) |
Sep 17, 2020 | 269.49 | 272.24 | 268.71 | 272.06 | 8,120,891 | -2.39(-0.87%) |
Sep 16, 2020 | 277.30 | 279.85 | 274.31 | 274.45 | 9,716,336 | +0.18(+0.06%) |
Sep 15, 2020 | 274.31 | 275.40 | 271.15 | 274.27 | 8,397,389 | +3.81(+1.41%) |
Sep 14, 2020 | 271.71 | 272.62 | 268.15 | 270.46 | 7,977,524 | +2.46(+0.92%) |
Sep 11, 2020 | 269.01 | 270.89 | 264.56 | 268.01 | 9,539,333 | +4.01(+1.52%) |
Sep 10, 2020 | 271.25 | 273.42 | 263.85 | 264.00 | 10,816,426 | -5.53(-2.05%) |
Sep 09, 2020 | 270.81 | 271.98 | 267.29 | 269.53 | 9,583,710 | +3.09(+1.16%) |
Sep 08, 2020 | 266.65 | 270.34 | 263.05 | 266.44 | 12,893,448 | -11.22(-4.04%) |
Sep 04, 2020 | 275.89 | 280.02 | 263.84 | 277.66 | 16,099,348 | -1.09(-0.39%) |
Sep 03, 2020 | 285.17 | 286.87 | 274.47 | 278.75 | 16,959,680 | -14.06(-4.80%) |
Sep 02, 2020 | 295.03 | 295.03 | 285.95 | 292.81 | 12,802,788 | -1.23(-0.42%) |
Sep 01, 2020 | 285.36 | 294.05 | 285.04 | 294.05 | 13,987,766 | +10.82(+3.82%) |
Aug 31, 2020 | 284.79 | 285.35 | 279.85 | 283.22 | 13,427,768 | -1.94(-0.68%) |
Aug 28, 2020 | 281.31 | 285.66 | 279.81 | 285.17 | 9,819,854 | +4.77(+1.70%) |
Aug 27, 2020 | 286.32 | 286.40 | 278.36 | 280.40 | 14,997,674 | -7.69(-2.67%) |
Aug 26, 2020 | 285.42 | 288.60 | 280.33 | 288.09 | 19,779,696 | +5.88(+2.08%) |
Aug 25, 2020 | 274.37 | 285.29 | 272.38 | 282.21 | 27,892,892 | +9.85(+3.62%) |
Aug 24, 2020 | 269.62 | 273.30 | 268.02 | 272.36 | 22,765,576 | +10.08(+3.85%) |
Aug 21, 2020 | 255.59 | 263.88 | 254.88 | 262.27 | 25,992,980 | +7.73(+3.04%) |
Aug 20, 2020 | 253.48 | 255.45 | 250.81 | 254.55 | 21,731,032 | -2.58(-1.01%) |
Aug 19, 2020 | 257.43 | 257.82 | 253.97 | 257.13 | 14,245,400 | +1.37(+0.54%) |
Aug 18, 2020 | 255.28 | 257.95 | 252.66 | 255.76 | 13,432,421 | +2.21(+0.87%) |
Aug 17, 2020 | 249.64 | 253.97 | 246.77 | 253.55 | 9,884,490 | +2.95(+1.18%) |
Aug 14, 2020 | 252.10 | 252.38 | 248.30 | 250.60 | 7,982,280 | +0.25(+0.10%) |
Aug 13, 2020 | 252.99 | 253.56 | 249.53 | 250.35 | 8,902,936 | -1.45(-0.58%) |
Aug 12, 2020 | 245.94 | 252.68 | 245.38 | 251.81 | 11,265,077 | +6.68(+2.73%) |
Aug 11, 2020 | 247.96 | 249.53 | 244.54 | 245.12 | 10,820,446 | +0.29(+0.12%) |
Aug 10, 2020 | 246.03 | 248.41 | 242.84 | 244.84 | 13,804,812 | -3.92(-1.57%) |
Aug 07, 2020 | 254.00 | 254.34 | 244.29 | 248.76 | 22,832,458 | -13.40(-5.11%) |
Aug 06, 2020 | 259.93 | 262.18 | 255.76 | 262.16 | 10,494,556 | +0.76(+0.29%) |
Aug 05, 2020 | 260.24 | 262.45 | 258.29 | 261.40 | 10,866,978 | +2.67(+1.03%) |
Aug 04, 2020 | 256.63 | 259.08 | 255.39 | 258.72 | 11,135,655 | +4.20(+1.65%) |
Aug 03, 2020 | 250.63 | 257.19 | 250.63 | 254.52 | 11,687,924 | +6.83(+2.76%) |
Jul 31, 2020 | 250.83 | 251.03 | 244.81 | 247.69 | 12,476,087 | -1.70(-0.68%) |
Jul 30, 2020 | 248.36 | 250.49 | 246.31 | 249.39 | 7,109,473 | +0.29(+0.12%) |
Jul 29, 2020 | 247.02 | 250.93 | 246.78 | 249.10 | 11,641,679 | +3.35(+1.36%) |
Jul 28, 2020 | 247.82 | 248.31 | 245.23 | 245.75 | 10,003,627 | -1.79(-0.72%) |
Jul 27, 2020 | 243.83 | 249.52 | 242.55 | 247.53 | 19,216,450 | +1.84(+0.75%) |
Jul 24, 2020 | 241.71 | 246.17 | 238.68 | 245.70 | 17,452,902 | -2.84(-1.14%) |
Jul 23, 2020 | 248.76 | 254.24 | 245.39 | 248.54 | 26,051,994 | +0.18(+0.07%) |
Jul 22, 2020 | 252.37 | 252.87 | 246.29 | 248.36 | 19,937,578 | -6.12(-2.40%) |
Jul 21, 2020 | 257.75 | 258.45 | 253.12 | 254.48 | 17,357,856 | +3.05(+1.21%) |
Jul 20, 2020 | 253.05 | 254.25 | 249.08 | 251.43 | 19,266,600 | +7.57(+3.10%) |
Jul 17, 2020 | 243.28 | 244.64 | 241.24 | 243.86 | 19,004,988 | +4.58(+1.91%) |
Jul 16, 2020 | 238.56 | 241.80 | 237.55 | 239.28 | 18,268,726 | -6.62(-2.69%) |
Jul 15, 2020 | 248.14 | 249.15 | 243.27 | 245.90 | 12,780,027 | +0.62(+0.25%) |
Jul 14, 2020 | 243.30 | 246.44 | 238.03 | 245.28 | 20,021,174 | -3.05(-1.23%) |
Jul 13, 2020 | 257.98 | 262.14 | 247.35 | 248.33 | 21,837,006 | -9.22(-3.58%) |
Jul 10, 2020 | 256.76 | 258.43 | 252.32 | 257.55 | 20,608,356 | -0.56(-0.22%) |
Jul 09, 2020 | 262.03 | 264.44 | 252.52 | 258.11 | 37,267,188 | +3.61(+1.42%) |
Jul 08, 2020 | 241.61 | 255.06 | 240.78 | 254.50 | 40,444,972 | +21.13(+9.05%) |
Jul 07, 2020 | 237.81 | 238.10 | 233.00 | 233.37 | 16,705,657 | -3.44(-1.45%) |
Jul 06, 2020 | 230.22 | 237.29 | 229.73 | 236.82 | 34,113,544 | +16.18(+7.33%) |
Jul 02, 2020 | 218.91 | 222.04 | 217.14 | 220.63 | 18,372,296 | +7.55(+3.54%) |