Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 252.18 | 259.02 | 250.44 | 253.77 | 1,193,568 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.76 | 244.37 | 253.86 | 1,277,669 | +1.10(+0.44%) |
Oct 28, 2020 | 252.38 | 254.55 | 248.99 | 252.76 | 927,217 | -4.18(-1.63%) |
Oct 27, 2020 | 260.72 | 262.87 | 255.99 | 256.94 | 629,989 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.51 | 257.09 | 259.65 | 745,267 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,838 | -0.81(-0.31%) |
Oct 22, 2020 | 267.50 | 268.62 | 261.78 | 263.25 | 1,003,400 | -4.29(-1.60%) |
Oct 21, 2020 | 275.00 | 277.28 | 267.39 | 267.53 | 496,675 | -7.94(-2.88%) |
Oct 20, 2020 | 275.08 | 278.62 | 272.77 | 275.48 | 493,047 | +0.83(+0.30%) |
Oct 19, 2020 | 279.61 | 282.89 | 273.53 | 274.64 | 652,278 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.95 | 279.02 | 528,771 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.64 | 274.51 | 280.39 | 635,096 | +0.36(+0.13%) |
Oct 14, 2020 | 283.91 | 285.88 | 279.83 | 280.03 | 496,656 | -3.19(-1.12%) |
Oct 13, 2020 | 283.77 | 286.20 | 280.74 | 283.22 | 399,269 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.82 | 282.61 | 283.14 | 516,722 | -1.35(-0.47%) |
Oct 09, 2020 | 283.58 | 284.93 | 282.48 | 284.49 | 398,235 | +2.50(+0.89%) |
Oct 08, 2020 | 279.17 | 283.81 | 279.17 | 281.99 | 356,126 | +3.75(+1.35%) |
Oct 07, 2020 | 278.82 | 281.10 | 277.21 | 278.24 | 479,969 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.46 | 276.08 | 277.94 | 704,655 | -6.99(-2.45%) |
Oct 05, 2020 | 285.60 | 287.58 | 281.93 | 284.93 | 345,744 | +1.18(+0.42%) |
Oct 02, 2020 | 279.81 | 286.10 | 277.69 | 283.75 | 470,237 | +0.44(+0.16%) |
Oct 01, 2020 | 283.86 | 287.82 | 280.34 | 283.30 | 678,879 | +3.52(+1.26%) |
Sep 30, 2020 | 276.91 | 282.46 | 276.06 | 279.78 | 704,818 | +3.98(+1.44%) |
Sep 29, 2020 | 275.61 | 278.27 | 273.11 | 275.80 | 391,750 | +0.55(+0.20%) |
Sep 28, 2020 | 273.81 | 276.55 | 272.83 | 275.25 | 576,893 | +4.51(+1.67%) |
Sep 25, 2020 | 264.27 | 271.58 | 263.62 | 270.75 | 533,640 | +4.81(+1.81%) |
Sep 24, 2020 | 263.89 | 269.17 | 263.14 | 265.94 | 488,125 | +1.79(+0.68%) |
Sep 23, 2020 | 269.81 | 271.34 | 263.93 | 264.15 | 448,065 | -5.28(-1.96%) |
Sep 22, 2020 | 270.13 | 272.20 | 264.98 | 269.43 | 538,966 | -0.88(-0.33%) |
Sep 21, 2020 | 267.42 | 270.68 | 265.25 | 270.31 | 949,988 | -0.75(-0.28%) |
Sep 18, 2020 | 271.14 | 274.92 | 268.92 | 271.06 | 895,823 | -1.82(-0.67%) |
Sep 17, 2020 | 273.13 | 275.59 | 269.96 | 272.89 | 513,141 | -3.97(-1.43%) |
Sep 16, 2020 | 277.03 | 279.99 | 275.75 | 276.86 | 646,571 | -0.12(-0.05%) |
Sep 15, 2020 | 279.48 | 282.82 | 276.80 | 276.98 | 706,808 | -1.67(-0.60%) |
Sep 14, 2020 | 279.23 | 282.07 | 276.91 | 278.65 | 667,499 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.83 | 272.33 | 275.04 | 630,816 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.08 | 273.92 | 698,380 | -4.47(-1.61%) |
Sep 09, 2020 | 274.02 | 280.08 | 272.67 | 278.39 | 665,199 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.10 | 264.71 | 269.02 | 1,068,010 | -3.64(-1.33%) |
Sep 04, 2020 | 282.37 | 282.50 | 267.83 | 272.66 | 623,046 | -8.47(-3.01%) |
Sep 03, 2020 | 291.91 | 291.91 | 278.77 | 281.13 | 721,331 | -12.78(-4.35%) |
Sep 02, 2020 | 287.33 | 295.32 | 287.33 | 293.91 | 588,423 | +8.13(+2.84%) |
Sep 01, 2020 | 283.79 | 286.72 | 282.64 | 285.78 | 440,883 | +1.38(+0.49%) |
Aug 31, 2020 | 284.53 | 286.84 | 282.52 | 284.40 | 563,498 | +0.24(+0.08%) |
Aug 28, 2020 | 283.17 | 284.73 | 281.50 | 284.16 | 418,645 | +2.15(+0.76%) |
Aug 27, 2020 | 281.68 | 284.90 | 279.92 | 282.01 | 417,478 | +0.20(+0.07%) |
Aug 26, 2020 | 275.14 | 283.54 | 274.16 | 281.81 | 552,153 | +6.34(+2.30%) |
Aug 25, 2020 | 276.08 | 276.08 | 273.63 | 275.46 | 610,458 | +1.12(+0.41%) |
Aug 24, 2020 | 276.49 | 276.60 | 274.02 | 274.35 | 815,769 | -0.24(-0.09%) |
Aug 21, 2020 | 274.60 | 275.36 | 271.31 | 274.59 | 939,439 | +0.97(+0.36%) |
Aug 20, 2020 | 270.08 | 274.94 | 269.33 | 273.61 | 602,689 | +1.71(+0.63%) |
Aug 19, 2020 | 276.18 | 278.34 | 271.76 | 271.90 | 599,633 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.48 | 272.29 | 275.03 | 612,355 | +1.80(+0.66%) |
Aug 17, 2020 | 271.10 | 274.61 | 271.06 | 273.23 | 527,049 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.51 | 270.75 | 444,588 | -0.89(-0.33%) |
Aug 13, 2020 | 268.24 | 272.51 | 267.63 | 271.64 | 525,312 | +3.02(+1.12%) |
Aug 12, 2020 | 266.97 | 271.81 | 266.97 | 268.62 | 601,501 | +4.15(+1.57%) |
Aug 11, 2020 | 262.77 | 266.48 | 258.36 | 264.47 | 857,068 | +3.26(+1.25%) |
Aug 10, 2020 | 263.53 | 264.91 | 260.63 | 261.22 | 505,105 | -4.21(-1.59%) |
Aug 07, 2020 | 267.44 | 267.64 | 262.71 | 265.43 | 569,255 | -3.66(-1.36%) |
Aug 06, 2020 | 266.42 | 269.11 | 264.35 | 269.09 | 595,885 | +1.64(+0.61%) |
Aug 05, 2020 | 265.80 | 268.42 | 264.27 | 267.45 | 851,074 | +1.56(+0.59%) |
Aug 04, 2020 | 268.82 | 269.70 | 261.38 | 265.89 | 837,811 | -4.46(-1.65%) |