Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 257.53 | 262.37 | 257.53 | 259.87 | 4,298,758 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,875 | -1.38(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,303 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,539 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,169 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,697 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,214 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,113 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,897 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,334 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,957 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,231 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,860 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,654 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,157 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,675 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,417 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,920 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,057 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,257 | +4.13(+1.54%) |
Sep 01, 2020 | 265.07 | 268.06 | 264.54 | 267.93 | 3,246,035 | +2.34(+0.88%) |
Aug 31, 2020 | 267.43 | 267.51 | 265.22 | 265.58 | 4,345,755 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,692 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,728 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,030 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,701 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,483 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,237 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,499 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,878 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,462 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,068 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,441 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,803 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,361 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,326 | -0.89(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,100 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,311 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,557 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,317 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,881 | +1.61(+0.65%) |
Aug 03, 2020 | 247.66 | 249.04 | 247.36 | 248.63 | 2,756,589 | +2.21(+0.90%) |
Jul 31, 2020 | 245.88 | 246.56 | 242.54 | 246.43 | 3,558,485 | +1.00(+0.41%) |
Jul 30, 2020 | 244.68 | 245.93 | 242.31 | 245.43 | 3,268,753 | -2.07(-0.84%) |
Jul 29, 2020 | 246.28 | 248.03 | 245.91 | 247.50 | 2,054,401 | +1.46(+0.60%) |
Jul 28, 2020 | 246.96 | 247.60 | 245.75 | 246.03 | 2,130,426 | -1.88(-0.76%) |
Jul 27, 2020 | 246.82 | 248.25 | 246.43 | 247.92 | 2,823,466 | +1.17(+0.48%) |
Jul 24, 2020 | 247.17 | 248.28 | 246.15 | 246.74 | 2,829,453 | -1.86(-0.75%) |
Jul 23, 2020 | 251.36 | 251.49 | 247.61 | 248.61 | 3,037,981 | -3.07(-1.22%) |
Jul 22, 2020 | 249.66 | 252.02 | 249.61 | 251.67 | 2,182,954 | +1.53(+0.61%) |
Jul 21, 2020 | 250.59 | 251.94 | 249.50 | 250.15 | 3,406,188 | +1.42(+0.57%) |
Jul 20, 2020 | 248.33 | 249.49 | 247.06 | 248.73 | 4,308,145 | +0.07(+0.03%) |
Jul 17, 2020 | 249.78 | 249.89 | 248.12 | 248.65 | 3,663,399 | -0.48(-0.19%) |
Jul 16, 2020 | 248.85 | 250.50 | 247.79 | 249.14 | 2,654,511 | -1.34(-0.54%) |
Jul 15, 2020 | 251.93 | 252.00 | 248.75 | 250.48 | 5,593,718 | +2.16(+0.87%) |
Jul 14, 2020 | 242.68 | 248.75 | 242.27 | 248.32 | 8,158,646 | +5.17(+2.13%) |
Jul 13, 2020 | 245.03 | 248.25 | 242.72 | 243.15 | 5,223,857 | +0.20(+0.08%) |
Jul 10, 2020 | 239.57 | 243.26 | 238.88 | 242.94 | 3,338,958 | +3.34(+1.39%) |
Jul 09, 2020 | 242.99 | 243.29 | 237.85 | 239.61 | 4,268,205 | -3.78(-1.55%) |
Jul 08, 2020 | 241.84 | 243.39 | 240.55 | 243.39 | 3,034,719 | +2.10(+0.87%) |
Jul 07, 2020 | 243.20 | 243.90 | 241.04 | 241.28 | 3,027,955 | -3.69(-1.51%) |
Jul 06, 2020 | 244.19 | 245.10 | 242.99 | 244.97 | 3,191,120 | +4.27(+1.77%) |
Jul 02, 2020 | 243.25 | 244.20 | 240.20 | 240.71 | 4,111,725 | +1.03(+0.43%) |