Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 280.41 | 285.45 | 277.15 | 281.19 | 764,257 | +0.20(+0.07%) |
Sep 29, 2020 | 282.92 | 285.98 | 280.36 | 280.99 | 573,383 | -0.93(-0.33%) |
Sep 28, 2020 | 278.30 | 287.18 | 277.42 | 281.92 | 1,248,477 | +7.96(+2.91%) |
Sep 25, 2020 | 268.36 | 275.78 | 268.16 | 273.96 | 518,300 | +4.68(+1.74%) |
Sep 24, 2020 | 267.79 | 271.84 | 262.51 | 269.28 | 471,920 | -1.29(-0.48%) |
Sep 23, 2020 | 274.52 | 277.36 | 269.82 | 270.57 | 912,706 | -2.87(-1.05%) |
Sep 22, 2020 | 272.32 | 273.76 | 266.04 | 273.44 | 480,271 | +1.89(+0.70%) |
Sep 21, 2020 | 262.04 | 272.06 | 261.14 | 271.55 | 663,990 | +5.65(+2.12%) |
Sep 18, 2020 | 265.45 | 270.99 | 261.17 | 265.90 | 1,315,600 | +2.70(+1.03%) |
Sep 17, 2020 | 259.50 | 265.26 | 256.10 | 263.20 | 1,076,165 | -4.87(-1.82%) |
Sep 16, 2020 | 274.00 | 275.98 | 267.71 | 268.07 | 688,009 | -5.51(-2.01%) |
Sep 15, 2020 | 273.72 | 278.62 | 270.12 | 273.58 | 482,122 | +5.95(+2.22%) |
Sep 14, 2020 | 267.01 | 271.25 | 265.56 | 267.63 | 495,676 | +3.10(+1.17%) |
Sep 11, 2020 | 270.95 | 271.84 | 260.46 | 264.53 | 528,900 | -3.06(-1.14%) |
Sep 10, 2020 | 273.00 | 278.72 | 266.40 | 267.59 | 667,980 | -3.34(-1.23%) |
Sep 09, 2020 | 269.18 | 272.87 | 263.51 | 270.93 | 683,669 | +7.41(+2.81%) |
Sep 08, 2020 | 260.11 | 269.99 | 258.01 | 263.52 | 748,410 | -6.07(-2.25%) |
Sep 04, 2020 | 278.03 | 280.46 | 255.63 | 269.59 | 1,365,800 | -11.58(-4.12%) |
Sep 03, 2020 | 287.58 | 288.43 | 275.01 | 281.17 | 1,097,358 | -15.90(-5.35%) |
Sep 02, 2020 | 295.00 | 298.76 | 284.16 | 297.07 | 1,275,203 | +2.99(+1.02%) |
Sep 01, 2020 | 285.62 | 294.99 | 285.60 | 294.08 | 1,108,804 | +11.81(+4.18%) |
Aug 31, 2020 | 276.23 | 284.59 | 275.74 | 282.27 | 993,475 | +8.20(+2.99%) |
Aug 28, 2020 | 287.91 | 288.99 | 273.74 | 274.07 | 1,688,300 | +3.85(+1.42%) |
Aug 27, 2020 | 270.40 | 274.33 | 264.13 | 270.22 | 1,495,380 | +1.55(+0.58%) |
Aug 26, 2020 | 267.65 | 269.04 | 263.47 | 268.67 | 1,010,283 | +8.49(+3.26%) |
Aug 25, 2020 | 258.78 | 263.62 | 256.70 | 260.18 | 765,930 | +0.54(+0.21%) |
Aug 24, 2020 | 270.00 | 270.48 | 256.24 | 259.64 | 817,717 | -7.30(-2.73%) |
Aug 21, 2020 | 270.56 | 271.18 | 266.88 | 266.94 | 662,700 | -3.19(-1.18%) |
Aug 20, 2020 | 266.30 | 271.10 | 266.30 | 270.13 | 678,483 | +3.26(+1.22%) |
Aug 19, 2020 | 267.00 | 270.98 | 263.83 | 266.87 | 482,561 | +0.18(+0.07%) |
Aug 18, 2020 | 263.78 | 268.01 | 261.61 | 266.69 | 550,372 | +5.45(+2.09%) |
Aug 17, 2020 | 260.60 | 263.93 | 258.71 | 261.24 | 476,781 | +2.90(+1.12%) |
Aug 14, 2020 | 262.78 | 263.96 | 257.55 | 258.34 | 345,200 | -3.97(-1.51%) |
Aug 13, 2020 | 259.00 | 266.68 | 258.39 | 262.31 | 634,941 | +5.21(+2.03%) |
Aug 12, 2020 | 252.38 | 263.01 | 252.38 | 257.10 | 617,305 | +4.32(+1.71%) |
Aug 11, 2020 | 253.62 | 256.40 | 250.72 | 252.78 | 791,555 | -4.50(-1.75%) |
Aug 10, 2020 | 264.35 | 264.35 | 252.28 | 257.28 | 834,100 | -3.94(-1.51%) |
Aug 07, 2020 | 269.84 | 272.00 | 258.58 | 261.22 | 922,700 | -10.01(-3.69%) |
Aug 06, 2020 | 273.00 | 273.89 | 265.66 | 271.23 | 480,941 | -0.94(-0.35%) |
Aug 05, 2020 | 268.59 | 273.15 | 268.03 | 272.17 | 623,290 | +3.94(+1.47%) |
Aug 04, 2020 | 267.46 | 268.64 | 264.60 | 268.23 | 645,521 | +0.17(+0.06%) |
Aug 03, 2020 | 267.81 | 270.41 | 265.44 | 268.06 | 609,600 | +3.49(+1.32%) |
Jul 31, 2020 | 265.00 | 265.68 | 259.84 | 264.57 | 580,200 | +2.63(+1.00%) |
Jul 30, 2020 | 258.96 | 265.31 | 256.86 | 261.94 | 715,967 | +2.41(+0.93%) |
Jul 29, 2020 | 253.56 | 261.85 | 253.03 | 259.53 | 636,331 | +8.52(+3.39%) |
Jul 28, 2020 | 255.39 | 256.03 | 250.44 | 251.01 | 454,563 | -2.49(-0.98%) |
Jul 27, 2020 | 255.12 | 257.50 | 249.63 | 253.50 | 781,119 | +1.55(+0.62%) |
Jul 24, 2020 | 250.00 | 255.15 | 245.17 | 251.95 | 596,500 | -2.09(-0.82%) |
Jul 23, 2020 | 259.95 | 263.26 | 251.72 | 254.04 | 639,423 | -4.61(-1.78%) |
Jul 22, 2020 | 260.00 | 262.87 | 255.81 | 258.65 | 606,317 | +1.65(+0.64%) |
Jul 21, 2020 | 263.52 | 263.63 | 254.74 | 257.00 | 764,931 | -4.48(-1.71%) |
Jul 20, 2020 | 252.00 | 261.97 | 252.00 | 261.48 | 834,174 | +11.18(+4.47%) |
Jul 17, 2020 | 248.00 | 252.32 | 246.28 | 250.30 | 775,600 | +4.04(+1.64%) |
Jul 16, 2020 | 246.19 | 246.95 | 239.65 | 246.26 | 647,549 | -1.50(-0.61%) |
Jul 15, 2020 | 246.35 | 249.84 | 244.39 | 247.76 | 646,331 | +3.29(+1.35%) |
Jul 14, 2020 | 239.79 | 245.86 | 232.53 | 244.47 | 1,074,548 | +3.70(+1.54%) |
Jul 13, 2020 | 255.00 | 258.83 | 240.29 | 240.77 | 1,168,395 | -13.39(-5.27%) |
Jul 10, 2020 | 256.19 | 258.23 | 251.31 | 254.16 | 636,800 | -2.53(-0.99%) |
Jul 09, 2020 | 254.08 | 260.61 | 253.62 | 256.69 | 1,427,768 | +4.29(+1.70%) |
Jul 08, 2020 | 247.51 | 253.17 | 247.05 | 252.40 | 678,046 | +7.45(+3.04%) |
Jul 07, 2020 | 248.55 | 250.04 | 244.71 | 244.95 | 722,279 | -0.60(-0.24%) |
Jul 06, 2020 | 244.20 | 249.51 | 243.05 | 245.55 | 1,059,158 | +3.51(+1.45%) |
Jul 02, 2020 | 241.57 | 245.22 | 240.01 | 242.04 | 990,700 | -0.18(-0.07%) |