Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 247.04 | 247.78 | 240.80 | 245.10 | 4,216,050 | -2.68(-1.08%) |
Oct 29, 2020 | 247.84 | 251.53 | 245.66 | 247.79 | 3,124,754 | -0.08(-0.03%) |
Oct 28, 2020 | 248.36 | 251.50 | 246.92 | 247.87 | 3,542,432 | -6.54(-2.57%) |
Oct 27, 2020 | 254.55 | 257.07 | 253.75 | 254.41 | 3,279,881 | +0.74(+0.29%) |
Oct 26, 2020 | 256.99 | 258.72 | 249.97 | 253.68 | 3,167,795 | -6.40(-2.46%) |
Oct 23, 2020 | 259.50 | 260.25 | 256.90 | 260.07 | 1,905,030 | +1.69(+0.65%) |
Oct 22, 2020 | 260.93 | 262.54 | 257.91 | 258.38 | 3,032,833 | -3.08(-1.18%) |
Oct 21, 2020 | 262.27 | 264.69 | 260.33 | 261.46 | 2,505,890 | -1.41(-0.53%) |
Oct 20, 2020 | 262.04 | 266.31 | 261.11 | 262.87 | 2,482,804 | +2.12(+0.81%) |
Oct 19, 2020 | 266.29 | 266.61 | 260.42 | 260.74 | 2,642,282 | -3.61(-1.37%) |
Oct 16, 2020 | 264.90 | 268.95 | 263.98 | 264.36 | 3,383,504 | +0.11(+0.04%) |
Oct 15, 2020 | 261.10 | 266.74 | 260.18 | 264.25 | 2,937,719 | +0.41(+0.16%) |
Oct 14, 2020 | 266.06 | 266.78 | 262.05 | 263.83 | 2,416,948 | -3.00(-1.13%) |
Oct 13, 2020 | 262.56 | 267.21 | 262.56 | 266.84 | 2,937,872 | +3.17(+1.20%) |
Oct 12, 2020 | 264.11 | 264.97 | 262.89 | 263.67 | 2,624,182 | +0.91(+0.35%) |
Oct 09, 2020 | 262.34 | 264.01 | 261.07 | 262.76 | 2,437,463 | +1.29(+0.49%) |
Oct 08, 2020 | 260.85 | 261.87 | 258.39 | 261.47 | 2,454,373 | +1.59(+0.61%) |
Oct 07, 2020 | 258.10 | 260.99 | 257.32 | 259.88 | 3,725,039 | +5.81(+2.29%) |
Oct 06, 2020 | 259.61 | 260.07 | 253.43 | 254.07 | 3,255,466 | -5.17(-2.00%) |
Oct 05, 2020 | 258.16 | 259.54 | 257.04 | 259.25 | 2,535,911 | +2.56(+1.00%) |
Oct 02, 2020 | 252.67 | 258.31 | 251.90 | 256.68 | 3,202,979 | +1.55(+0.61%) |
Oct 01, 2020 | 256.80 | 257.32 | 253.50 | 255.13 | 2,934,400 | -0.08(-0.03%) |
Sep 30, 2020 | 251.32 | 257.24 | 250.44 | 255.21 | 5,200,323 | +5.15(+2.06%) |
Sep 29, 2020 | 251.25 | 251.66 | 249.15 | 250.07 | 2,229,716 | -0.20(-0.08%) |
Sep 28, 2020 | 249.90 | 252.00 | 248.40 | 250.27 | 3,330,845 | +3.47(+1.41%) |
Sep 25, 2020 | 242.79 | 248.26 | 242.54 | 246.79 | 2,674,572 | +2.62(+1.07%) |
Sep 24, 2020 | 244.18 | 247.85 | 242.50 | 244.18 | 3,368,148 | -0.78(-0.32%) |
Sep 23, 2020 | 253.11 | 254.21 | 243.24 | 244.96 | 4,860,306 | -6.21(-2.47%) |
Sep 22, 2020 | 249.67 | 251.36 | 248.71 | 251.17 | 3,232,825 | +0.88(+0.35%) |
Sep 21, 2020 | 249.84 | 250.79 | 244.94 | 250.29 | 3,859,618 | -2.61(-1.03%) |
Sep 18, 2020 | 255.85 | 257.17 | 248.87 | 252.90 | 6,608,247 | -4.38(-1.70%) |
Sep 17, 2020 | 255.40 | 259.82 | 254.52 | 257.28 | 3,445,933 | -1.54(-0.59%) |
Sep 16, 2020 | 262.47 | 263.36 | 257.94 | 258.81 | 3,677,121 | -3.63(-1.38%) |
Sep 15, 2020 | 260.11 | 263.47 | 259.50 | 262.44 | 4,542,116 | +4.53(+1.76%) |
Sep 14, 2020 | 255.98 | 259.58 | 255.50 | 257.91 | 3,324,986 | +3.97(+1.56%) |
Sep 11, 2020 | 251.78 | 255.46 | 251.31 | 253.94 | 4,057,941 | +3.34(+1.33%) |
Sep 10, 2020 | 255.49 | 258.22 | 249.20 | 250.61 | 3,434,162 | -3.99(-1.57%) |
Sep 09, 2020 | 250.39 | 257.08 | 249.74 | 254.60 | 5,173,284 | +7.15(+2.89%) |
Sep 08, 2020 | 245.47 | 249.08 | 241.52 | 247.45 | 5,701,511 | -0.37(-0.15%) |
Sep 04, 2020 | 253.23 | 254.35 | 243.23 | 247.81 | 5,716,505 | -4.57(-1.81%) |
Sep 03, 2020 | 264.02 | 264.39 | 250.12 | 252.38 | 5,850,631 | -11.55(-4.38%) |
Sep 02, 2020 | 261.77 | 264.70 | 260.62 | 263.93 | 3,768,801 | +2.54(+0.97%) |
Sep 01, 2020 | 259.65 | 262.07 | 259.17 | 261.40 | 3,539,875 | +0.82(+0.32%) |
Aug 31, 2020 | 260.54 | 262.08 | 258.59 | 260.57 | 4,490,403 | -1.14(-0.44%) |
Aug 28, 2020 | 263.56 | 264.04 | 260.33 | 261.72 | 3,391,174 | -2.14(-0.81%) |
Aug 27, 2020 | 267.14 | 267.81 | 261.96 | 263.86 | 3,751,846 | -3.02(-1.13%) |
Aug 26, 2020 | 263.03 | 267.05 | 261.70 | 266.87 | 4,374,600 | +5.30(+2.03%) |
Aug 25, 2020 | 262.61 | 262.81 | 259.52 | 261.57 | 3,122,163 | -0.57(-0.22%) |
Aug 24, 2020 | 260.53 | 262.23 | 257.72 | 262.14 | 4,844,224 | +3.22(+1.24%) |
Aug 21, 2020 | 255.94 | 259.21 | 254.52 | 258.92 | 6,020,780 | +2.33(+0.91%) |
Aug 20, 2020 | 256.46 | 257.71 | 255.46 | 256.59 | 3,859,119 | -1.99(-0.77%) |
Aug 19, 2020 | 262.79 | 263.25 | 257.73 | 258.58 | 5,454,097 | -1.96(-0.75%) |
Aug 18, 2020 | 264.10 | 265.64 | 258.75 | 260.54 | 7,582,668 | -2.96(-1.12%) |
Aug 17, 2020 | 259.99 | 264.39 | 259.23 | 263.50 | 6,083,504 | +7.03(+2.74%) |
Aug 14, 2020 | 257.01 | 257.80 | 255.23 | 256.47 | 2,724,228 | -1.01(-0.39%) |
Aug 13, 2020 | 257.03 | 258.39 | 255.73 | 257.48 | 2,408,752 | +0.07(+0.03%) |
Aug 12, 2020 | 255.74 | 258.68 | 253.19 | 257.41 | 4,232,202 | +6.09(+2.42%) |
Aug 11, 2020 | 253.85 | 255.39 | 250.86 | 251.32 | 3,632,593 | +0.17(+0.07%) |
Aug 10, 2020 | 249.04 | 251.40 | 248.47 | 251.15 | 2,617,792 | +2.82(+1.14%) |
Aug 07, 2020 | 247.38 | 251.32 | 246.65 | 248.32 | 3,113,435 | +2.08(+0.84%) |
Aug 06, 2020 | 243.72 | 247.23 | 243.65 | 246.25 | 2,409,959 | +1.73(+0.71%) |
Aug 05, 2020 | 245.35 | 245.35 | 243.07 | 244.52 | 2,148,223 | -0.36(-0.15%) |
Aug 04, 2020 | 243.74 | 244.90 | 241.19 | 244.88 | 2,432,147 | +1.54(+0.63%) |