Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 246.41 | 250.74 | 244.44 | 247.09 | 1,682,977 | -1.71(-0.69%) |
Sep 29, 2020 | 245.00 | 251.75 | 243.00 | 248.80 | 1,422,656 | +4.28(+1.75%) |
Sep 28, 2020 | 246.61 | 249.05 | 241.26 | 244.52 | 1,723,871 | -0.50(-0.20%) |
Sep 25, 2020 | 238.58 | 246.69 | 234.03 | 245.02 | 1,529,800 | +6.62(+2.78%) |
Sep 24, 2020 | 229.99 | 245.16 | 227.71 | 238.40 | 2,449,846 | +6.40(+2.76%) |
Sep 23, 2020 | 234.57 | 238.72 | 230.89 | 232.00 | 2,111,726 | -5.00(-2.11%) |
Sep 22, 2020 | 239.07 | 241.38 | 233.97 | 237.00 | 1,896,337 | -1.30(-0.55%) |
Sep 21, 2020 | 224.06 | 238.76 | 222.00 | 238.30 | 2,023,778 | +12.90(+5.72%) |
Sep 18, 2020 | 225.20 | 227.80 | 220.48 | 225.40 | 1,921,600 | +3.53(+1.59%) |
Sep 17, 2020 | 220.00 | 223.11 | 216.23 | 221.87 | 1,982,321 | -6.87(-3.00%) |
Sep 16, 2020 | 226.10 | 235.75 | 224.63 | 228.74 | 1,706,787 | +2.41(+1.06%) |
Sep 15, 2020 | 228.29 | 231.51 | 222.89 | 226.33 | 1,359,846 | +0.42(+0.19%) |
Sep 14, 2020 | 228.47 | 231.29 | 222.09 | 225.91 | 1,417,320 | +1.50(+0.67%) |
Sep 11, 2020 | 235.51 | 235.51 | 220.89 | 224.41 | 1,561,900 | -6.76(-2.92%) |
Sep 10, 2020 | 236.59 | 243.67 | 229.55 | 231.17 | 1,658,180 | -1.94(-0.83%) |
Sep 09, 2020 | 233.70 | 235.62 | 226.53 | 233.11 | 1,729,096 | +6.95(+3.07%) |
Sep 08, 2020 | 223.18 | 234.55 | 222.33 | 226.16 | 2,195,258 | -7.34(-3.14%) |
Sep 04, 2020 | 245.15 | 248.00 | 223.01 | 233.50 | 3,649,300 | -14.89(-5.99%) |
Sep 03, 2020 | 255.02 | 258.42 | 243.76 | 248.39 | 3,386,746 | -15.81(-5.98%) |
Sep 02, 2020 | 279.11 | 279.41 | 258.78 | 264.20 | 2,903,300 | -9.04(-3.31%) |
Sep 01, 2020 | 274.36 | 283.34 | 272.00 | 273.24 | 2,739,291 | +3.48(+1.29%) |
Aug 31, 2020 | 266.14 | 270.74 | 261.90 | 269.76 | 1,782,702 | +5.31(+2.01%) |
Aug 28, 2020 | 264.00 | 274.36 | 262.50 | 264.45 | 2,030,200 | +2.93(+1.12%) |
Aug 27, 2020 | 265.00 | 268.73 | 260.20 | 261.52 | 2,538,726 | -3.50(-1.32%) |
Aug 26, 2020 | 254.00 | 267.94 | 253.17 | 265.02 | 2,959,591 | +15.51(+6.22%) |
Aug 25, 2020 | 242.70 | 250.36 | 240.71 | 249.51 | 1,833,464 | +4.04(+1.65%) |
Aug 24, 2020 | 254.29 | 254.52 | 240.33 | 245.47 | 1,992,449 | -5.79(-2.30%) |
Aug 21, 2020 | 259.92 | 261.45 | 251.10 | 251.26 | 1,608,200 | -6.39(-2.48%) |
Aug 20, 2020 | 248.02 | 258.60 | 247.00 | 257.65 | 2,050,016 | +6.65(+2.65%) |
Aug 19, 2020 | 250.81 | 253.40 | 248.50 | 251.00 | 1,558,979 | -0.94(-0.37%) |
Aug 18, 2020 | 250.05 | 254.80 | 247.44 | 251.94 | 2,244,444 | +4.14(+1.67%) |
Aug 17, 2020 | 242.99 | 249.12 | 242.00 | 247.80 | 2,100,514 | +7.74(+3.22%) |
Aug 14, 2020 | 246.00 | 247.00 | 238.51 | 240.06 | 1,508,200 | -3.93(-1.61%) |
Aug 13, 2020 | 243.64 | 248.35 | 242.61 | 243.99 | 1,844,789 | +3.06(+1.27%) |
Aug 12, 2020 | 244.47 | 247.52 | 240.24 | 240.93 | 2,443,096 | -3.56(-1.46%) |
Aug 11, 2020 | 246.59 | 252.29 | 242.66 | 244.49 | 3,048,790 | -5.56(-2.22%) |
Aug 10, 2020 | 248.12 | 252.70 | 241.36 | 250.05 | 4,921,200 | +1.05(+0.42%) |
Aug 07, 2020 | 245.83 | 257.50 | 241.73 | 249.00 | 9,523,200 | -11.49(-4.41%) |
Aug 06, 2020 | 272.63 | 275.39 | 260.00 | 260.49 | 4,314,940 | -17.62(-6.34%) |
Aug 05, 2020 | 277.00 | 280.56 | 268.62 | 278.11 | 6,257,458 | -5.65(-1.99%) |
Aug 04, 2020 | 285.00 | 286.99 | 280.13 | 283.76 | 5,230,144 | -2.57(-0.90%) |
Aug 03, 2020 | 282.18 | 288.81 | 279.31 | 286.33 | 3,741,683 | +8.91(+3.21%) |
Jul 31, 2020 | 273.00 | 277.42 | 267.14 | 277.42 | 3,379,400 | +9.97(+3.73%) |
Jul 30, 2020 | 263.49 | 269.78 | 259.41 | 267.45 | 2,567,850 | +2.83(+1.07%) |
Jul 29, 2020 | 253.09 | 265.36 | 250.47 | 264.62 | 3,265,157 | +14.83(+5.94%) |
Jul 28, 2020 | 252.96 | 256.31 | 249.56 | 249.79 | 1,562,017 | -3.07(-1.21%) |
Jul 27, 2020 | 252.00 | 256.60 | 247.62 | 252.86 | 1,610,952 | +4.57(+1.84%) |
Jul 24, 2020 | 248.50 | 250.48 | 235.70 | 248.29 | 2,787,000 | -6.03(-2.37%) |
Jul 23, 2020 | 263.50 | 270.50 | 253.29 | 254.32 | 3,049,823 | -7.73(-2.95%) |
Jul 22, 2020 | 262.53 | 271.00 | 260.13 | 262.05 | 3,223,791 | +1.54(+0.59%) |
Jul 21, 2020 | 263.55 | 264.50 | 250.05 | 260.51 | 4,315,901 | -2.46(-0.94%) |
Jul 20, 2020 | 240.00 | 264.36 | 237.54 | 262.97 | 5,173,592 | +24.40(+10.23%) |
Jul 17, 2020 | 225.80 | 239.63 | 222.97 | 238.57 | 4,500,600 | +16.19(+7.28%) |
Jul 16, 2020 | 221.98 | 224.00 | 217.24 | 222.38 | 2,460,749 | -1.89(-0.84%) |
Jul 15, 2020 | 226.28 | 226.68 | 216.78 | 224.27 | 2,375,095 | +0.45(+0.20%) |
Jul 14, 2020 | 222.11 | 227.36 | 214.32 | 223.82 | 3,200,649 | -0.98(-0.44%) |
Jul 13, 2020 | 241.62 | 244.00 | 223.37 | 224.80 | 2,693,835 | -15.78(-6.56%) |
Jul 10, 2020 | 245.00 | 245.30 | 238.65 | 240.58 | 2,185,500 | -4.72(-1.92%) |
Jul 09, 2020 | 245.50 | 247.50 | 237.44 | 245.30 | 2,609,174 | +1.69(+0.69%) |
Jul 08, 2020 | 235.50 | 244.99 | 234.92 | 243.61 | 3,514,590 | +10.31(+4.42%) |
Jul 07, 2020 | 235.23 | 239.47 | 232.82 | 233.30 | 1,943,089 | -2.14(-0.91%) |
Jul 06, 2020 | 237.66 | 242.00 | 232.57 | 235.44 | 2,575,509 | +3.09(+1.33%) |
Jul 02, 2020 | 230.61 | 236.50 | 227.46 | 232.35 | 3,375,400 | +4.58(+2.01%) |