Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 246.33 | 255.08 | 245.90 | 250.99 | 8,195,280 | +3.86(+1.56%) |
Sep 29, 2020 | 244.94 | 247.58 | 244.18 | 247.13 | 3,989,973 | +0.78(+0.32%) |
Sep 28, 2020 | 247.24 | 248.26 | 241.89 | 246.35 | 4,092,095 | +3.93(+1.62%) |
Sep 25, 2020 | 237.08 | 243.63 | 234.74 | 242.42 | 5,124,485 | +5.18(+2.18%) |
Sep 24, 2020 | 235.53 | 239.65 | 233.32 | 237.24 | 4,171,478 | +1.56(+0.66%) |
Sep 23, 2020 | 248.17 | 248.44 | 235.04 | 235.68 | 7,510,790 | -11.78(-4.76%) |
Sep 22, 2020 | 246.42 | 248.25 | 240.94 | 247.46 | 3,601,995 | +2.73(+1.11%) |
Sep 21, 2020 | 238.66 | 244.81 | 236.49 | 244.73 | 5,568,043 | +2.27(+0.93%) |
Sep 18, 2020 | 244.81 | 247.79 | 238.40 | 242.46 | 6,604,115 | -1.75(-0.72%) |
Sep 17, 2020 | 245.80 | 248.50 | 241.00 | 244.21 | 5,284,515 | -6.06(-2.42%) |
Sep 16, 2020 | 254.34 | 255.10 | 249.90 | 250.27 | 5,449,224 | -1.08(-0.43%) |
Sep 15, 2020 | 251.04 | 251.61 | 248.19 | 251.35 | 4,135,608 | +5.03(+2.04%) |
Sep 14, 2020 | 245.99 | 248.54 | 243.72 | 246.32 | 4,259,805 | +3.54(+1.46%) |
Sep 11, 2020 | 250.39 | 250.97 | 239.14 | 242.78 | 5,462,326 | -4.69(-1.90%) |
Sep 10, 2020 | 254.48 | 256.18 | 246.65 | 247.48 | 5,950,592 | -2.63(-1.05%) |
Sep 09, 2020 | 246.08 | 253.12 | 242.64 | 250.10 | 9,999,176 | +9.15(+3.80%) |
Sep 08, 2020 | 240.26 | 253.35 | 239.83 | 240.96 | 15,246,664 | -13.41(-5.27%) |
Sep 04, 2020 | 262.64 | 265.32 | 242.88 | 254.37 | 14,392,977 | -10.30(-3.89%) |
Sep 03, 2020 | 269.22 | 271.39 | 257.07 | 264.66 | 14,014,135 | -11.67(-4.22%) |
Sep 02, 2020 | 283.10 | 284.13 | 268.22 | 276.33 | 12,975,436 | -4.55(-1.62%) |
Sep 01, 2020 | 270.65 | 281.56 | 270.23 | 280.88 | 13,314,550 | +8.59(+3.15%) |
Aug 31, 2020 | 269.65 | 274.35 | 265.56 | 272.29 | 16,026,022 | +1.55(+0.57%) |
Aug 28, 2020 | 270.93 | 275.39 | 267.05 | 270.75 | 28,104,564 | -5.21(-1.89%) |
Aug 27, 2020 | 266.65 | 277.92 | 260.50 | 275.96 | 22,831,316 | +4.00(+1.47%) |
Aug 26, 2020 | 251.63 | 277.61 | 249.15 | 271.96 | 63,308,400 | +56.20(+26.05%) |
Aug 25, 2020 | 212.94 | 218.06 | 210.53 | 215.77 | 26,939,452 | +7.58(+3.64%) |
Aug 24, 2020 | 208.61 | 209.02 | 204.88 | 208.19 | 5,636,623 | +0.93(+0.45%) |
Aug 21, 2020 | 209.67 | 209.73 | 205.98 | 207.26 | 5,735,282 | -1.98(-0.95%) |
Aug 20, 2020 | 203.58 | 209.84 | 203.25 | 209.24 | 5,181,342 | +4.39(+2.15%) |
Aug 19, 2020 | 203.73 | 206.83 | 199.77 | 204.84 | 7,089,239 | +1.10(+0.54%) |
Aug 18, 2020 | 199.07 | 204.53 | 198.74 | 203.74 | 7,293,360 | +7.26(+3.70%) |
Aug 17, 2020 | 195.09 | 196.81 | 194.16 | 196.48 | 3,578,630 | +3.28(+1.70%) |
Aug 14, 2020 | 194.97 | 195.22 | 192.27 | 193.21 | 2,836,901 | -1.68(-0.86%) |
Aug 13, 2020 | 193.07 | 197.81 | 192.98 | 194.88 | 4,717,242 | +2.52(+1.31%) |
Aug 12, 2020 | 192.75 | 195.16 | 191.87 | 192.37 | 3,986,090 | +0.63(+0.33%) |
Aug 11, 2020 | 193.37 | 195.59 | 191.47 | 191.74 | 5,019,960 | -5.16(-2.62%) |
Aug 10, 2020 | 200.14 | 201.22 | 195.47 | 196.90 | 5,535,321 | -3.89(-1.93%) |
Aug 07, 2020 | 206.35 | 206.67 | 198.32 | 200.79 | 5,430,484 | -6.73(-3.24%) |
Aug 06, 2020 | 202.71 | 209.68 | 202.14 | 207.52 | 5,118,469 | +5.14(+2.54%) |
Aug 05, 2020 | 202.53 | 203.63 | 201.32 | 202.38 | 3,620,412 | +1.23(+0.61%) |
Aug 04, 2020 | 202.74 | 203.12 | 198.64 | 201.15 | 4,444,182 | -1.78(-0.88%) |
Aug 03, 2020 | 197.54 | 204.52 | 196.31 | 202.93 | 6,569,370 | +8.33(+4.28%) |
Jul 31, 2020 | 192.75 | 194.74 | 190.42 | 194.60 | 3,739,478 | +3.15(+1.64%) |
Jul 30, 2020 | 189.84 | 191.67 | 187.13 | 191.45 | 3,591,760 | -1.91(-0.99%) |
Jul 29, 2020 | 189.90 | 194.30 | 189.50 | 193.36 | 3,752,553 | +4.10(+2.17%) |
Jul 28, 2020 | 190.75 | 192.72 | 188.80 | 189.25 | 3,118,296 | -1.46(-0.76%) |
Jul 27, 2020 | 189.65 | 191.31 | 188.40 | 190.71 | 3,019,332 | +2.47(+1.31%) |
Jul 24, 2020 | 185.82 | 188.69 | 184.13 | 188.24 | 3,913,405 | -0.05(-0.03%) |
Jul 23, 2020 | 191.23 | 194.32 | 187.26 | 188.29 | 3,644,250 | -2.77(-1.45%) |
Jul 22, 2020 | 190.53 | 191.62 | 188.62 | 191.06 | 2,836,735 | +0.51(+0.27%) |
Jul 21, 2020 | 195.74 | 196.24 | 189.23 | 190.55 | 5,384,641 | -4.28(-2.20%) |
Jul 20, 2020 | 187.66 | 195.06 | 187.03 | 194.84 | 5,736,298 | +7.30(+3.89%) |
Jul 17, 2020 | 186.90 | 188.15 | 183.12 | 187.53 | 4,331,250 | +2.27(+1.22%) |
Jul 16, 2020 | 186.18 | 186.62 | 181.69 | 185.27 | 7,358,924 | -2.58(-1.37%) |
Jul 15, 2020 | 190.78 | 191.85 | 186.51 | 187.84 | 7,691,443 | -1.47(-0.78%) |
Jul 14, 2020 | 185.75 | 189.71 | 183.06 | 189.31 | 5,861,775 | +1.22(+0.65%) |
Jul 13, 2020 | 199.74 | 200.00 | 187.78 | 188.09 | 5,561,346 | -10.53(-5.30%) |
Jul 10, 2020 | 199.80 | 200.46 | 196.83 | 198.62 | 3,788,142 | -1.86(-0.93%) |
Jul 09, 2020 | 201.76 | 202.56 | 195.38 | 200.48 | 6,070,003 | +0.46(+0.23%) |
Jul 08, 2020 | 197.74 | 200.94 | 197.09 | 200.02 | 4,234,405 | +3.90(+1.99%) |
Jul 07, 2020 | 197.40 | 199.96 | 195.95 | 196.12 | 5,437,780 | -1.34(-0.68%) |
Jul 06, 2020 | 194.19 | 199.19 | 193.59 | 197.46 | 5,801,342 | +5.18(+2.70%) |
Jul 02, 2020 | 192.91 | 195.13 | 192.04 | 192.28 | 4,205,686 | +0.64(+0.33%) |