Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 249.59 | 255.46 | 248.71 | 253.45 | 5,236,474 | +5.11(+2.06%) |
Sep 29, 2020 | 249.52 | 249.92 | 247.43 | 248.34 | 2,245,217 | -0.20(-0.08%) |
Sep 28, 2020 | 248.18 | 250.26 | 246.69 | 248.54 | 3,354,000 | +3.45(+1.41%) |
Sep 25, 2020 | 241.11 | 246.55 | 240.86 | 245.09 | 2,693,165 | +2.60(+1.07%) |
Sep 24, 2020 | 242.50 | 246.14 | 240.83 | 242.49 | 3,391,562 | -0.78(-0.32%) |
Sep 23, 2020 | 251.36 | 252.46 | 241.56 | 243.26 | 4,894,093 | -6.17(-2.47%) |
Sep 22, 2020 | 247.95 | 249.63 | 246.99 | 249.44 | 3,255,299 | +0.88(+0.35%) |
Sep 21, 2020 | 248.12 | 249.06 | 243.25 | 248.56 | 3,886,449 | -2.59(-1.03%) |
Sep 18, 2020 | 254.09 | 255.39 | 247.15 | 251.15 | 6,654,185 | -4.35(-1.70%) |
Sep 17, 2020 | 253.63 | 258.02 | 252.77 | 255.50 | 3,469,889 | -1.52(-0.59%) |
Sep 16, 2020 | 260.66 | 261.55 | 256.16 | 257.03 | 3,702,684 | -3.60(-1.38%) |
Sep 15, 2020 | 258.31 | 261.65 | 257.71 | 260.63 | 4,573,692 | +4.50(+1.76%) |
Sep 14, 2020 | 254.22 | 257.79 | 253.73 | 256.13 | 3,348,101 | +3.94(+1.56%) |
Sep 11, 2020 | 250.05 | 253.70 | 249.57 | 252.19 | 4,086,151 | +3.31(+1.33%) |
Sep 10, 2020 | 253.72 | 256.44 | 247.48 | 248.88 | 3,458,035 | -3.96(-1.57%) |
Sep 09, 2020 | 248.66 | 255.30 | 248.01 | 252.84 | 5,209,247 | +7.10(+2.89%) |
Sep 08, 2020 | 243.78 | 247.36 | 239.85 | 245.74 | 5,741,147 | -0.37(-0.15%) |
Sep 04, 2020 | 251.48 | 252.59 | 241.55 | 246.10 | 5,756,245 | -4.54(-1.81%) |
Sep 03, 2020 | 262.20 | 262.57 | 248.39 | 250.64 | 5,891,303 | -11.47(-4.38%) |
Sep 02, 2020 | 259.97 | 262.88 | 258.83 | 262.11 | 3,795,000 | +2.52(+0.97%) |
Sep 01, 2020 | 257.86 | 260.26 | 257.38 | 259.59 | 3,564,483 | +0.82(+0.32%) |
Aug 31, 2020 | 258.74 | 260.27 | 256.81 | 258.77 | 4,521,619 | -1.14(-0.44%) |
Aug 28, 2020 | 261.74 | 262.22 | 258.53 | 259.91 | 3,414,748 | -2.12(-0.81%) |
Aug 27, 2020 | 265.29 | 265.96 | 260.15 | 262.03 | 3,777,928 | -3.00(-1.13%) |
Aug 26, 2020 | 261.22 | 265.20 | 259.89 | 265.03 | 4,405,011 | +5.26(+2.03%) |
Aug 25, 2020 | 260.80 | 260.99 | 257.73 | 259.76 | 3,143,867 | -0.56(-0.22%) |
Aug 24, 2020 | 258.73 | 260.42 | 255.94 | 260.33 | 4,877,900 | +3.20(+1.24%) |
Aug 21, 2020 | 254.17 | 257.42 | 252.76 | 257.13 | 6,062,635 | +2.31(+0.91%) |
Aug 20, 2020 | 254.69 | 255.93 | 253.69 | 254.82 | 3,885,946 | -1.98(-0.77%) |
Aug 19, 2020 | 260.97 | 261.44 | 255.95 | 256.80 | 5,492,013 | -1.94(-0.75%) |
Aug 18, 2020 | 262.28 | 263.81 | 256.96 | 258.74 | 7,635,380 | -2.94(-1.12%) |
Aug 17, 2020 | 258.19 | 262.57 | 257.44 | 261.68 | 6,125,795 | +6.98(+2.74%) |
Aug 14, 2020 | 255.24 | 256.01 | 253.46 | 254.70 | 2,743,166 | -1.01(-0.39%) |
Aug 13, 2020 | 255.25 | 256.61 | 253.96 | 255.71 | 2,425,497 | +0.07(+0.03%) |
Aug 12, 2020 | 253.97 | 256.90 | 251.44 | 255.63 | 4,261,623 | +6.05(+2.42%) |
Aug 11, 2020 | 252.10 | 253.63 | 249.12 | 249.59 | 3,657,846 | +0.17(+0.07%) |
Aug 10, 2020 | 247.32 | 249.66 | 246.75 | 249.41 | 2,635,990 | +2.80(+1.14%) |
Aug 07, 2020 | 245.68 | 249.59 | 244.95 | 246.61 | 3,135,078 | +2.06(+0.84%) |
Aug 06, 2020 | 242.03 | 245.52 | 241.97 | 244.55 | 2,426,713 | +1.72(+0.71%) |
Aug 05, 2020 | 243.66 | 243.66 | 241.39 | 242.83 | 2,163,157 | -0.35(-0.15%) |
Aug 04, 2020 | 242.06 | 243.21 | 239.53 | 243.19 | 2,449,054 | +1.53(+0.63%) |
Aug 03, 2020 | 242.15 | 243.83 | 241.19 | 241.65 | 2,603,871 | +0.63(+0.26%) |
Jul 31, 2020 | 240.58 | 242.55 | 236.60 | 241.03 | 4,009,777 | -0.74(-0.31%) |
Jul 30, 2020 | 239.07 | 242.72 | 237.45 | 241.77 | 2,584,806 | +1.50(+0.62%) |
Jul 29, 2020 | 240.40 | 242.50 | 239.83 | 240.27 | 3,164,456 | -0.56(-0.23%) |
Jul 28, 2020 | 243.81 | 244.28 | 240.28 | 240.84 | 2,452,636 | -1.94(-0.80%) |
Jul 27, 2020 | 240.66 | 243.92 | 240.66 | 242.78 | 2,656,699 | +1.92(+0.80%) |
Jul 24, 2020 | 240.62 | 242.30 | 238.76 | 240.86 | 3,287,415 | +1.36(+0.57%) |
Jul 23, 2020 | 243.12 | 243.12 | 237.68 | 239.50 | 2,951,911 | -1.23(-0.51%) |
Jul 22, 2020 | 238.39 | 241.12 | 237.86 | 240.74 | 3,027,208 | +2.50(+1.05%) |
Jul 21, 2020 | 237.51 | 239.56 | 236.70 | 238.24 | 2,688,010 | +2.04(+0.86%) |
Jul 20, 2020 | 235.17 | 237.13 | 234.25 | 236.20 | 2,698,032 | -0.19(-0.08%) |
Jul 17, 2020 | 236.07 | 236.63 | 233.97 | 236.39 | 3,409,020 | +2.09(+0.89%) |
Jul 16, 2020 | 233.10 | 236.50 | 232.41 | 234.30 | 2,765,760 | +0.25(+0.11%) |
Jul 15, 2020 | 236.17 | 237.21 | 231.64 | 234.04 | 4,783,818 | +0.01(+0.00%) |
Jul 14, 2020 | 228.39 | 234.39 | 225.57 | 234.04 | 5,079,939 | +7.42(+3.27%) |
Jul 13, 2020 | 228.71 | 234.10 | 226.14 | 226.62 | 4,886,581 | -0.44(-0.20%) |
Jul 10, 2020 | 225.41 | 227.26 | 223.91 | 227.06 | 3,023,827 | +1.95(+0.87%) |
Jul 09, 2020 | 226.66 | 227.43 | 223.65 | 225.11 | 3,297,269 | -1.10(-0.49%) |
Jul 08, 2020 | 225.03 | 226.77 | 223.53 | 226.21 | 2,526,540 | +1.65(+0.74%) |
Jul 07, 2020 | 224.58 | 227.67 | 224.30 | 224.56 | 3,224,146 | -2.00(-0.88%) |
Jul 06, 2020 | 227.21 | 228.33 | 224.28 | 226.56 | 3,450,045 | +0.95(+0.42%) |
Jul 02, 2020 | 228.72 | 229.05 | 225.08 | 225.60 | 3,711,712 | +0.32(+0.14%) |