Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 274.21 | 276.41 | 258.82 | 262.83 | 47,349,184 | -17.70(-6.31%) |
Oct 29, 2020 | 276.26 | 283.30 | 273.49 | 280.53 | 32,278,176 | +13.15(+4.92%) |
Oct 28, 2020 | 278.50 | 278.50 | 266.98 | 267.39 | 23,103,700 | -15.60(-5.51%) |
Oct 27, 2020 | 278.46 | 284.21 | 276.02 | 282.99 | 16,287,951 | +6.17(+2.23%) |
Oct 26, 2020 | 282.86 | 284.93 | 273.97 | 276.82 | 21,330,548 | -7.67(-2.70%) |
Oct 23, 2020 | 278.50 | 284.94 | 276.53 | 284.49 | 17,553,704 | +6.66(+2.40%) |
Oct 22, 2020 | 279.57 | 282.15 | 274.75 | 277.82 | 16,733,040 | -0.61(-0.22%) |
Oct 21, 2020 | 279.26 | 282.75 | 276.08 | 278.44 | 29,003,226 | +11.16(+4.18%) |
Oct 20, 2020 | 262.78 | 269.41 | 262.60 | 267.28 | 18,754,970 | +6.15(+2.36%) |
Oct 19, 2020 | 265.25 | 268.26 | 259.61 | 261.12 | 13,593,403 | -4.53(-1.70%) |
Oct 16, 2020 | 267.10 | 271.08 | 265.02 | 265.65 | 16,640,337 | -0.79(-0.30%) |
Oct 15, 2020 | 267.32 | 268.75 | 263.39 | 266.44 | 15,414,241 | -5.09(-1.88%) |
Oct 14, 2020 | 277.33 | 278.45 | 271.21 | 271.53 | 15,606,913 | -4.31(-1.56%) |
Oct 13, 2020 | 277.29 | 278.80 | 273.10 | 275.85 | 18,076,302 | +0.39(+0.14%) |
Oct 12, 2020 | 269.91 | 279.88 | 267.59 | 275.46 | 31,042,642 | +11.29(+4.27%) |
Oct 09, 2020 | 264.24 | 264.47 | 261.89 | 264.17 | 14,122,769 | +0.69(+0.26%) |
Oct 08, 2020 | 259.48 | 264.34 | 258.88 | 263.48 | 16,318,103 | +5.63(+2.19%) |
Oct 07, 2020 | 258.94 | 259.90 | 254.55 | 257.85 | 23,133,564 | -0.54(-0.21%) |
Oct 06, 2020 | 261.50 | 265.41 | 257.97 | 258.39 | 18,703,976 | -5.98(-2.26%) |
Oct 05, 2020 | 261.92 | 264.58 | 260.56 | 264.37 | 12,812,963 | +4.71(+1.81%) |
Oct 02, 2020 | 260.93 | 264.87 | 258.90 | 259.66 | 16,384,866 | -6.68(-2.51%) |
Oct 01, 2020 | 265.07 | 268.05 | 264.52 | 266.35 | 20,025,770 | +4.72(+1.81%) |
Sep 30, 2020 | 261.70 | 265.80 | 259.82 | 261.62 | 20,155,664 | +0.11(+0.04%) |
Sep 29, 2020 | 257.54 | 263.05 | 256.63 | 261.51 | 20,229,416 | +4.96(+1.94%) |
Sep 28, 2020 | 259.12 | 259.32 | 254.55 | 256.55 | 18,837,932 | +2.00(+0.78%) |
Sep 25, 2020 | 249.14 | 255.48 | 246.35 | 254.55 | 18,370,770 | +5.28(+2.12%) |
Sep 24, 2020 | 246.24 | 251.97 | 245.36 | 249.27 | 20,016,070 | +0.51(+0.21%) |
Sep 23, 2020 | 254.99 | 257.72 | 247.89 | 248.76 | 19,635,648 | -5.72(-2.25%) |
Sep 22, 2020 | 253.04 | 255.05 | 247.96 | 254.48 | 30,297,224 | +6.59(+2.66%) |
Sep 21, 2020 | 247.28 | 249.69 | 243.87 | 247.89 | 24,713,264 | -4.38(-1.73%) |
Sep 18, 2020 | 258.13 | 258.93 | 249.78 | 252.26 | 28,160,548 | -2.29(-0.90%) |
Sep 17, 2020 | 258.01 | 261.22 | 249.93 | 254.55 | 31,303,570 | -8.69(-3.30%) |
Sep 16, 2020 | 267.01 | 272.15 | 261.51 | 263.24 | 29,224,562 | -8.89(-3.27%) |
Sep 15, 2020 | 270.38 | 274.23 | 269.01 | 272.13 | 18,279,072 | +6.26(+2.36%) |
Sep 14, 2020 | 270.66 | 276.35 | 265.42 | 265.87 | 24,105,570 | -0.46(-0.17%) |
Sep 11, 2020 | 269.77 | 271.10 | 262.36 | 266.33 | 18,933,868 | -1.48(-0.55%) |
Sep 10, 2020 | 275.22 | 278.86 | 266.75 | 267.81 | 24,828,286 | -5.62(-2.06%) |
Sep 09, 2020 | 275.48 | 278.19 | 271.06 | 273.43 | 22,929,226 | +2.56(+0.94%) |
Sep 08, 2020 | 270.99 | 279.00 | 269.13 | 270.87 | 24,873,074 | -11.56(-4.09%) |
Sep 04, 2020 | 286.95 | 288.69 | 270.85 | 282.43 | 30,365,784 | -8.38(-2.88%) |
Sep 03, 2020 | 295.68 | 297.29 | 283.33 | 290.81 | 32,287,252 | -11.37(-3.76%) |
Sep 02, 2020 | 298.56 | 303.28 | 292.74 | 302.18 | 24,355,990 | +7.05(+2.39%) |
Sep 01, 2020 | 294.51 | 301.17 | 292.40 | 295.13 | 17,327,946 | +2.24(+0.76%) |
Aug 31, 2020 | 293.64 | 296.56 | 291.24 | 292.89 | 17,355,406 | -0.46(-0.16%) |
Aug 28, 2020 | 294.69 | 296.92 | 290.67 | 293.35 | 17,190,620 | +0.44(+0.15%) |
Aug 27, 2020 | 299.84 | 300.91 | 291.71 | 292.91 | 30,312,684 | -10.68(-3.52%) |
Aug 26, 2020 | 283.70 | 304.35 | 283.70 | 303.59 | 69,040,592 | +23.07(+8.22%) |
Aug 25, 2020 | 272.12 | 282.79 | 269.97 | 280.52 | 42,151,912 | +9.42(+3.47%) |
Aug 24, 2020 | 270.78 | 276.96 | 268.49 | 271.10 | 23,696,756 | +4.38(+1.64%) |
Aug 21, 2020 | 268.40 | 270.20 | 266.14 | 266.73 | 15,555,087 | -2.00(-0.74%) |
Aug 20, 2020 | 261.22 | 269.34 | 261.18 | 268.73 | 20,315,876 | +6.41(+2.44%) |
Aug 19, 2020 | 261.11 | 267.63 | 261.07 | 262.31 | 23,301,332 | +0.25(+0.10%) |
Aug 18, 2020 | 260.67 | 264.87 | 258.99 | 262.06 | 18,703,550 | +1.18(+0.45%) |
Aug 17, 2020 | 262.22 | 263.82 | 259.12 | 260.88 | 13,357,929 | -0.08(-0.03%) |
Aug 14, 2020 | 262.02 | 262.37 | 258.41 | 260.96 | 14,808,395 | -0.06(-0.02%) |
Aug 13, 2020 | 261.27 | 264.88 | 259.30 | 261.02 | 17,378,676 | +1.41(+0.54%) |
Aug 12, 2020 | 258.70 | 263.62 | 257.84 | 259.62 | 21,441,978 | +3.76(+1.47%) |
Aug 11, 2020 | 259.90 | 265.64 | 254.86 | 255.86 | 28,254,406 | -6.86(-2.61%) |
Aug 10, 2020 | 267.76 | 273.57 | 259.42 | 262.72 | 30,270,068 | -5.43(-2.03%) |
Aug 07, 2020 | 263.80 | 278.59 | 263.15 | 268.15 | 72,843,512 | +3.16(+1.19%) |
Aug 06, 2020 | 248.78 | 266.32 | 248.40 | 265.00 | 45,275,484 | +16.14(+6.49%) |
Aug 05, 2020 | 249.93 | 252.00 | 247.51 | 248.86 | 13,091,031 | -0.71(-0.28%) |
Aug 04, 2020 | 251.29 | 252.53 | 247.17 | 249.56 | 17,198,120 | -2.13(-0.85%) |