Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 267.94 | 268.78 | 260.80 | 263.06 | 67,520,824 | -6.85(-2.54%) |
Oct 29, 2020 | 266.63 | 272.93 | 266.12 | 269.90 | 44,133,456 | +4.64(+1.75%) |
Oct 28, 2020 | 271.60 | 272.10 | 265.01 | 265.26 | 54,628,400 | -10.76(-3.90%) |
Oct 27, 2020 | 274.81 | 276.86 | 273.62 | 276.02 | 31,218,824 | +2.14(+0.78%) |
Oct 26, 2020 | 275.69 | 278.60 | 270.26 | 273.89 | 39,275,524 | -4.17(-1.50%) |
Oct 23, 2020 | 278.11 | 278.22 | 275.17 | 278.06 | 25,251,264 | +0.55(+0.20%) |
Oct 22, 2020 | 278.36 | 279.27 | 274.23 | 277.51 | 32,934,574 | -0.01(-0.00%) |
Oct 21, 2020 | 277.99 | 280.57 | 277.03 | 277.52 | 29,744,108 | -0.21(-0.08%) |
Oct 20, 2020 | 277.88 | 280.87 | 276.31 | 277.73 | 32,870,192 | +0.60(+0.22%) |
Oct 19, 2020 | 283.67 | 284.64 | 276.15 | 277.14 | 37,574,728 | -4.60(-1.63%) |
Oct 16, 2020 | 284.95 | 286.38 | 281.39 | 281.74 | 41,545,976 | -1.55(-0.55%) |
Oct 15, 2020 | 280.51 | 283.89 | 279.81 | 283.29 | 43,378,940 | -1.91(-0.67%) |
Oct 14, 2020 | 288.39 | 289.39 | 283.45 | 285.20 | 38,008,032 | -2.40(-0.84%) |
Oct 13, 2020 | 289.38 | 290.08 | 286.23 | 287.61 | 65,710,128 | -0.01(-0.00%) |
Oct 12, 2020 | 283.78 | 290.48 | 282.68 | 287.62 | 81,202,296 | +8.61(+3.09%) |
Oct 09, 2020 | 276.44 | 279.08 | 276.07 | 279.00 | 30,927,100 | +4.20(+1.53%) |
Oct 08, 2020 | 275.69 | 275.84 | 273.73 | 274.80 | 25,945,122 | +1.45(+0.53%) |
Oct 07, 2020 | 271.31 | 274.15 | 270.77 | 273.35 | 28,087,664 | +4.65(+1.73%) |
Oct 06, 2020 | 272.73 | 274.59 | 267.81 | 268.70 | 50,745,656 | -4.88(-1.78%) |
Oct 05, 2020 | 269.85 | 273.91 | 269.75 | 273.58 | 28,697,410 | +5.71(+2.13%) |
Oct 02, 2020 | 269.53 | 275.62 | 267.02 | 267.87 | 77,312,168 | -7.75(-2.81%) |
Oct 01, 2020 | 275.18 | 276.24 | 273.27 | 275.62 | 51,172,464 | +4.31(+1.59%) |
Sep 30, 2020 | 269.61 | 274.49 | 269.39 | 271.32 | 50,439,672 | +1.85(+0.69%) |
Sep 29, 2020 | 270.22 | 271.19 | 268.91 | 269.47 | 27,777,124 | -1.22(-0.45%) |
Sep 28, 2020 | 270.12 | 270.69 | 265.29 | 270.69 | 59,741,888 | +5.51(+2.08%) |
Sep 25, 2020 | 259.58 | 266.00 | 258.10 | 265.19 | 56,570,264 | +6.02(+2.32%) |
Sep 24, 2020 | 255.44 | 262.39 | 255.09 | 259.16 | 72,259,496 | +1.20(+0.47%) |
Sep 23, 2020 | 265.76 | 265.95 | 257.07 | 257.96 | 49,678,192 | -8.12(-3.05%) |
Sep 22, 2020 | 263.71 | 266.67 | 260.28 | 266.08 | 42,044,984 | +4.85(+1.86%) |
Sep 21, 2020 | 256.36 | 261.37 | 254.00 | 261.23 | 58,416,056 | +0.62(+0.24%) |
Sep 18, 2020 | 265.24 | 265.70 | 256.46 | 260.61 | 88,324,480 | -3.37(-1.28%) |
Sep 17, 2020 | 261.24 | 267.96 | 260.42 | 263.97 | 83,407,424 | -4.19(-1.56%) |
Sep 16, 2020 | 273.20 | 273.78 | 267.81 | 268.16 | 43,402,432 | -4.35(-1.59%) |
Sep 15, 2020 | 272.35 | 273.87 | 268.67 | 272.51 | 42,666,108 | +3.81(+1.42%) |
Sep 14, 2020 | 267.84 | 270.71 | 266.55 | 268.70 | 39,373,860 | +4.60(+1.74%) |
Sep 11, 2020 | 267.89 | 268.76 | 260.63 | 264.10 | 73,535,208 | -1.85(-0.69%) |
Sep 10, 2020 | 274.37 | 275.58 | 264.21 | 265.95 | 71,281,264 | -5.41(-1.99%) |
Sep 09, 2020 | 269.07 | 273.48 | 266.59 | 271.36 | 66,235,364 | +7.74(+2.94%) |
Sep 08, 2020 | 265.88 | 271.69 | 263.33 | 263.61 | 101,775,608 | -13.31(-4.81%) |
Sep 04, 2020 | 279.05 | 282.15 | 265.42 | 276.92 | 126,938,728 | -3.23(-1.15%) |
Sep 03, 2020 | 291.20 | 291.61 | 277.73 | 280.15 | 112,384,256 | -15.50(-5.24%) |
Sep 02, 2020 | 296.14 | 296.38 | 289.92 | 295.65 | 51,917,428 | +2.77(+0.95%) |
Sep 01, 2020 | 290.61 | 293.00 | 288.85 | 292.88 | 37,139,580 | +4.60(+1.60%) |
Aug 31, 2020 | 286.28 | 289.77 | 285.75 | 288.28 | 37,135,164 | +2.62(+0.92%) |
Aug 28, 2020 | 285.41 | 286.30 | 284.10 | 285.66 | 28,694,594 | +1.44(+0.51%) |
Aug 27, 2020 | 286.20 | 286.95 | 281.92 | 284.22 | 50,588,124 | -0.89(-0.31%) |
Aug 26, 2020 | 280.37 | 285.36 | 279.12 | 285.11 | 43,131,656 | +5.96(+2.13%) |
Aug 25, 2020 | 276.14 | 279.35 | 275.74 | 279.15 | 35,545,956 | +1.97(+0.71%) |
Aug 24, 2020 | 278.37 | 279.29 | 274.67 | 277.18 | 37,247,700 | +1.92(+0.70%) |
Aug 21, 2020 | 273.50 | 275.71 | 272.90 | 275.25 | 35,584,224 | +1.89(+0.69%) |
Aug 20, 2020 | 268.84 | 273.85 | 268.41 | 273.36 | 28,342,460 | +3.74(+1.39%) |
Aug 19, 2020 | 271.41 | 272.47 | 269.10 | 269.62 | 32,683,228 | -1.83(-0.67%) |
Aug 18, 2020 | 269.92 | 271.92 | 268.46 | 271.44 | 24,043,950 | +2.59(+0.96%) |
Aug 17, 2020 | 267.48 | 269.37 | 265.81 | 268.86 | 25,343,880 | +3.09(+1.16%) |
Aug 14, 2020 | 266.60 | 266.98 | 264.37 | 265.77 | 31,539,782 | -0.31(-0.12%) |
Aug 13, 2020 | 266.24 | 268.38 | 265.14 | 266.08 | 32,629,462 | +1.06(+0.40%) |
Aug 12, 2020 | 261.09 | 266.44 | 261.09 | 265.03 | 39,759,112 | +6.06(+2.34%) |
Aug 11, 2020 | 262.78 | 264.09 | 258.42 | 258.96 | 44,093,016 | -5.00(-1.89%) |
Aug 10, 2020 | 265.36 | 265.60 | 260.41 | 263.96 | 35,873,240 | -1.13(-0.43%) |
Aug 07, 2020 | 267.61 | 268.43 | 262.93 | 265.10 | 46,050,316 | -3.10(-1.15%) |
Aug 06, 2020 | 264.42 | 268.52 | 263.85 | 268.19 | 28,685,472 | +3.51(+1.32%) |
Aug 05, 2020 | 264.47 | 265.15 | 263.62 | 264.69 | 22,184,118 | +0.65(+0.25%) |
Aug 04, 2020 | 262.43 | 264.13 | 261.80 | 264.03 | 25,464,508 | +0.98(+0.37%) |