Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 277.48 | 283.04 | 276.63 | 280.35 | 703,377 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.84 | 273.67 | 276.37 | 390,949 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.11 | 273.39 | 275.82 | 575,713 | +4.52(+1.66%) |
Sep 25, 2020 | 264.81 | 272.14 | 264.16 | 271.30 | 532,549 | +4.82(+1.81%) |
Sep 24, 2020 | 264.43 | 269.72 | 263.68 | 266.48 | 487,126 | +1.79(+0.68%) |
Sep 23, 2020 | 270.36 | 271.90 | 264.47 | 264.69 | 447,148 | -5.29(-1.96%) |
Sep 22, 2020 | 270.68 | 272.76 | 265.52 | 269.98 | 537,864 | -0.88(-0.32%) |
Sep 21, 2020 | 267.96 | 271.23 | 265.80 | 270.86 | 948,046 | -0.76(-0.28%) |
Sep 18, 2020 | 271.70 | 275.48 | 269.47 | 271.62 | 893,991 | -1.83(-0.67%) |
Sep 17, 2020 | 273.69 | 276.15 | 270.52 | 273.45 | 512,091 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.31 | 277.42 | 645,249 | -0.13(-0.05%) |
Sep 15, 2020 | 280.05 | 283.40 | 277.36 | 277.55 | 705,363 | -1.67(-0.60%) |
Sep 14, 2020 | 279.80 | 282.64 | 277.48 | 279.22 | 666,134 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.40 | 272.89 | 275.60 | 629,526 | +1.12(+0.41%) |
Sep 10, 2020 | 278.01 | 281.37 | 272.63 | 274.48 | 696,952 | -4.48(-1.61%) |
Sep 09, 2020 | 274.58 | 280.65 | 273.23 | 278.96 | 663,838 | +9.39(+3.48%) |
Sep 08, 2020 | 268.86 | 272.65 | 265.25 | 269.57 | 1,065,826 | -3.65(-1.33%) |
Sep 04, 2020 | 282.94 | 283.08 | 268.38 | 273.21 | 621,772 | -8.49(-3.01%) |
Sep 03, 2020 | 292.51 | 292.51 | 279.34 | 281.71 | 719,856 | -12.81(-4.35%) |
Sep 02, 2020 | 287.92 | 295.93 | 287.92 | 294.51 | 587,220 | +8.14(+2.84%) |
Sep 01, 2020 | 284.37 | 287.31 | 283.22 | 286.37 | 439,982 | +1.38(+0.49%) |
Aug 31, 2020 | 285.11 | 287.42 | 283.10 | 284.99 | 562,346 | +0.24(+0.08%) |
Aug 28, 2020 | 283.75 | 285.31 | 282.07 | 284.74 | 417,788 | +2.16(+0.76%) |
Aug 27, 2020 | 282.26 | 285.48 | 280.49 | 282.59 | 416,624 | +0.20(+0.07%) |
Aug 26, 2020 | 275.70 | 284.12 | 274.72 | 282.38 | 551,024 | +6.36(+2.30%) |
Aug 25, 2020 | 276.65 | 276.65 | 274.19 | 276.03 | 609,209 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.17 | 274.58 | 274.91 | 814,101 | -0.24(-0.09%) |
Aug 21, 2020 | 275.16 | 275.92 | 271.86 | 275.15 | 937,518 | +0.98(+0.36%) |
Aug 20, 2020 | 270.63 | 275.51 | 269.88 | 274.17 | 601,456 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.91 | 272.31 | 272.46 | 598,406 | -3.13(-1.14%) |
Aug 18, 2020 | 273.68 | 277.04 | 272.84 | 275.59 | 611,103 | +1.81(+0.66%) |
Aug 17, 2020 | 271.66 | 275.17 | 271.62 | 273.79 | 525,971 | +2.48(+0.91%) |
Aug 14, 2020 | 272.91 | 273.92 | 270.06 | 271.31 | 443,679 | -0.89(-0.33%) |
Aug 13, 2020 | 268.79 | 273.06 | 268.18 | 272.20 | 524,238 | +3.02(+1.12%) |
Aug 12, 2020 | 267.51 | 272.37 | 267.51 | 269.18 | 600,271 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.02 | 258.89 | 265.01 | 855,316 | +3.26(+1.25%) |
Aug 10, 2020 | 264.07 | 265.45 | 261.17 | 261.75 | 504,072 | -4.22(-1.59%) |
Aug 07, 2020 | 267.99 | 268.19 | 263.25 | 265.97 | 568,091 | -3.67(-1.36%) |
Aug 06, 2020 | 266.96 | 269.66 | 264.89 | 269.64 | 594,666 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.97 | 264.81 | 268.00 | 849,334 | +1.56(+0.59%) |
Aug 04, 2020 | 269.37 | 270.26 | 261.92 | 266.43 | 836,098 | -4.47(-1.65%) |
Aug 03, 2020 | 275.07 | 276.42 | 270.20 | 270.90 | 566,144 | -0.65(-0.24%) |
Jul 31, 2020 | 275.49 | 275.49 | 267.13 | 271.55 | 958,835 | -2.39(-0.87%) |
Jul 30, 2020 | 275.36 | 278.60 | 270.37 | 273.93 | 788,058 | -7.33(-2.61%) |
Jul 29, 2020 | 273.09 | 282.00 | 272.49 | 281.26 | 719,886 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.86 | 808,931 | -6.60(-2.36%) |
Jul 27, 2020 | 279.93 | 285.29 | 278.37 | 279.46 | 977,132 | -0.17(-0.06%) |
Jul 24, 2020 | 278.06 | 280.88 | 274.50 | 279.64 | 604,451 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.50 | 276.42 | 278.13 | 554,897 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,684 | +2.53(+0.90%) |
Jul 21, 2020 | 283.74 | 285.85 | 279.94 | 280.80 | 557,922 | -2.94(-1.04%) |
Jul 20, 2020 | 282.81 | 285.08 | 281.85 | 283.74 | 462,616 | +1.37(+0.49%) |
Jul 17, 2020 | 281.00 | 282.67 | 278.74 | 282.37 | 510,805 | +3.02(+1.08%) |
Jul 16, 2020 | 281.18 | 282.30 | 276.31 | 279.35 | 502,263 | -4.00(-1.41%) |
Jul 15, 2020 | 285.89 | 286.09 | 280.09 | 283.35 | 495,557 | +2.20(+0.78%) |
Jul 14, 2020 | 274.63 | 281.33 | 273.06 | 281.14 | 563,230 | +5.29(+1.92%) |
Jul 13, 2020 | 284.54 | 286.14 | 274.48 | 275.86 | 578,900 | -6.91(-2.44%) |
Jul 10, 2020 | 283.39 | 284.07 | 280.51 | 282.77 | 447,511 | -1.32(-0.47%) |
Jul 09, 2020 | 284.61 | 286.38 | 280.28 | 284.09 | 632,161 | +0.05(+0.02%) |
Jul 08, 2020 | 277.28 | 284.19 | 277.28 | 284.04 | 717,486 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.01 | 270.62 | 275.48 | 704,050 | +1.66(+0.61%) |
Jul 06, 2020 | 272.42 | 277.35 | 272.29 | 273.82 | 710,959 | +5.44(+2.03%) |
Jul 02, 2020 | 273.05 | 274.36 | 268.19 | 268.37 | 506,972 | -0.37(-0.14%) |