Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 243.84 | 245.53 | 242.87 | 243.33 | 2,585,894 | +0.63(+0.26%) |
Jul 31, 2020 | 242.25 | 244.24 | 238.24 | 242.70 | 3,982,094 | -0.75(-0.31%) |
Jul 30, 2020 | 240.74 | 244.40 | 239.10 | 243.45 | 2,566,961 | +1.51(+0.62%) |
Jul 29, 2020 | 242.07 | 244.18 | 241.50 | 241.94 | 3,142,610 | -0.57(-0.23%) |
Jul 28, 2020 | 245.51 | 245.97 | 241.95 | 242.51 | 2,435,704 | -1.96(-0.80%) |
Jul 27, 2020 | 242.34 | 245.62 | 242.34 | 244.47 | 2,638,357 | +1.93(+0.80%) |
Jul 24, 2020 | 242.29 | 243.98 | 240.42 | 242.54 | 3,264,720 | +1.37(+0.57%) |
Jul 23, 2020 | 244.81 | 244.81 | 239.33 | 241.17 | 2,931,531 | -1.24(-0.51%) |
Jul 22, 2020 | 240.05 | 242.79 | 239.51 | 242.41 | 3,006,309 | +2.51(+1.05%) |
Jul 21, 2020 | 239.16 | 241.22 | 238.34 | 239.90 | 2,669,452 | +2.06(+0.86%) |
Jul 20, 2020 | 236.81 | 238.78 | 235.87 | 237.84 | 2,679,406 | -0.19(-0.08%) |
Jul 17, 2020 | 237.71 | 238.28 | 235.60 | 238.03 | 3,385,485 | +2.10(+0.89%) |
Jul 16, 2020 | 234.72 | 238.14 | 234.03 | 235.93 | 2,746,666 | +0.26(+0.11%) |
Jul 15, 2020 | 237.81 | 238.86 | 233.25 | 235.67 | 4,750,792 | +0.01(+0.00%) |
Jul 14, 2020 | 229.98 | 236.02 | 227.13 | 235.66 | 5,044,868 | +7.47(+3.27%) |
Jul 13, 2020 | 230.30 | 235.73 | 227.71 | 228.19 | 4,852,845 | -0.45(-0.20%) |
Jul 10, 2020 | 226.98 | 228.84 | 225.47 | 228.64 | 3,002,951 | +1.97(+0.87%) |
Jul 09, 2020 | 228.23 | 229.01 | 225.21 | 226.68 | 3,274,506 | -1.11(-0.49%) |
Jul 08, 2020 | 226.59 | 228.35 | 225.09 | 227.78 | 2,509,098 | +1.66(+0.74%) |
Jul 07, 2020 | 226.14 | 229.25 | 225.86 | 226.12 | 3,201,888 | -2.01(-0.88%) |
Jul 06, 2020 | 228.79 | 229.91 | 225.84 | 228.13 | 3,426,226 | +0.96(+0.42%) |
Jul 02, 2020 | 230.31 | 230.64 | 226.64 | 227.17 | 3,686,087 | +0.32(+0.14%) |