Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 277.49 | 283.05 | 276.64 | 280.36 | 703,357 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.85 | 273.68 | 276.38 | 390,938 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.12 | 273.40 | 275.82 | 575,696 | +4.52(+1.67%) |
Sep 25, 2020 | 264.82 | 272.14 | 264.17 | 271.31 | 532,533 | +4.82(+1.81%) |
Sep 24, 2020 | 264.44 | 269.73 | 263.69 | 266.49 | 487,112 | +1.79(+0.68%) |
Sep 23, 2020 | 270.37 | 271.91 | 264.48 | 264.70 | 447,136 | -5.29(-1.96%) |
Sep 22, 2020 | 270.69 | 272.77 | 265.53 | 269.99 | 537,848 | -0.88(-0.32%) |
Sep 21, 2020 | 267.97 | 271.24 | 265.80 | 270.87 | 948,018 | -0.75(-0.28%) |
Sep 18, 2020 | 271.70 | 275.49 | 269.48 | 271.63 | 893,966 | -1.83(-0.67%) |
Sep 17, 2020 | 273.70 | 276.16 | 270.52 | 273.45 | 512,077 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.32 | 277.43 | 645,231 | -0.13(-0.05%) |
Sep 15, 2020 | 280.06 | 283.41 | 277.37 | 277.56 | 705,343 | -1.67(-0.60%) |
Sep 14, 2020 | 279.81 | 282.65 | 277.48 | 279.23 | 666,114 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.41 | 272.89 | 275.61 | 629,508 | +1.12(+0.41%) |
Sep 10, 2020 | 278.02 | 281.38 | 272.64 | 274.49 | 696,932 | -4.48(-1.61%) |
Sep 09, 2020 | 274.59 | 280.66 | 273.24 | 278.97 | 663,819 | +9.39(+3.48%) |
Sep 08, 2020 | 268.87 | 272.66 | 265.26 | 269.58 | 1,065,795 | -3.65(-1.33%) |
Sep 04, 2020 | 282.95 | 283.09 | 268.39 | 273.22 | 621,754 | -8.49(-3.01%) |
Sep 03, 2020 | 292.52 | 292.52 | 279.35 | 281.71 | 719,835 | -12.81(-4.35%) |
Sep 02, 2020 | 287.93 | 295.94 | 287.93 | 294.52 | 587,203 | +8.14(+2.84%) |
Sep 01, 2020 | 284.38 | 287.32 | 283.23 | 286.38 | 439,969 | +1.38(+0.49%) |
Aug 31, 2020 | 285.12 | 287.43 | 283.11 | 284.99 | 562,330 | +0.24(+0.08%) |
Aug 28, 2020 | 283.76 | 285.32 | 282.08 | 284.75 | 417,776 | +2.16(+0.76%) |
Aug 27, 2020 | 282.27 | 285.49 | 280.50 | 282.60 | 416,612 | +0.20(+0.07%) |
Aug 26, 2020 | 275.71 | 284.13 | 274.73 | 282.39 | 551,008 | +6.36(+2.30%) |
Aug 25, 2020 | 276.66 | 276.66 | 274.19 | 276.04 | 609,192 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.18 | 274.59 | 274.92 | 814,077 | -0.24(-0.09%) |
Aug 21, 2020 | 275.17 | 275.93 | 271.87 | 275.16 | 937,490 | +0.98(+0.36%) |
Aug 20, 2020 | 270.64 | 275.51 | 269.89 | 274.18 | 601,439 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.92 | 272.32 | 272.47 | 598,389 | -3.13(-1.14%) |
Aug 18, 2020 | 273.69 | 277.05 | 272.85 | 275.60 | 611,085 | +1.80(+0.66%) |
Aug 17, 2020 | 271.66 | 275.18 | 271.62 | 273.80 | 525,956 | +2.48(+0.91%) |
Aug 14, 2020 | 272.92 | 273.92 | 270.07 | 271.32 | 443,666 | -0.89(-0.33%) |
Aug 13, 2020 | 268.80 | 273.07 | 268.19 | 272.20 | 524,223 | +3.02(+1.12%) |
Aug 12, 2020 | 267.52 | 272.38 | 267.52 | 269.18 | 600,254 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.03 | 258.90 | 265.02 | 855,291 | +3.26(+1.25%) |
Aug 10, 2020 | 264.08 | 265.46 | 261.18 | 261.76 | 504,057 | -4.22(-1.59%) |
Aug 07, 2020 | 268.00 | 268.20 | 263.25 | 265.98 | 568,075 | -3.67(-1.36%) |
Aug 06, 2020 | 266.97 | 269.67 | 264.90 | 269.65 | 594,649 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.98 | 264.82 | 268.00 | 849,309 | +1.56(+0.59%) |
Aug 04, 2020 | 269.38 | 270.26 | 261.92 | 266.44 | 836,074 | -4.47(-1.65%) |
Aug 03, 2020 | 275.08 | 276.42 | 270.21 | 270.91 | 566,128 | -0.65(-0.24%) |
Jul 31, 2020 | 275.50 | 275.50 | 267.14 | 271.56 | 958,807 | -2.38(-0.87%) |
Jul 30, 2020 | 275.37 | 278.60 | 270.38 | 273.94 | 788,035 | -7.33(-2.60%) |
Jul 29, 2020 | 273.10 | 282.01 | 272.49 | 281.27 | 719,865 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.87 | 808,908 | -6.60(-2.36%) |
Jul 27, 2020 | 279.94 | 285.29 | 278.38 | 279.47 | 977,104 | -0.17(-0.06%) |
Jul 24, 2020 | 278.07 | 280.88 | 274.51 | 279.65 | 604,434 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.51 | 276.43 | 278.14 | 554,881 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,667 | +2.53(+0.90%) |
Jul 21, 2020 | 283.75 | 285.85 | 279.95 | 280.81 | 557,906 | -2.94(-1.04%) |
Jul 20, 2020 | 282.82 | 285.09 | 281.86 | 283.75 | 462,603 | +1.37(+0.49%) |
Jul 17, 2020 | 281.01 | 282.68 | 278.75 | 282.38 | 510,791 | +3.02(+1.08%) |
Jul 16, 2020 | 281.19 | 282.31 | 276.32 | 279.36 | 502,249 | -4.00(-1.41%) |
Jul 15, 2020 | 285.90 | 286.10 | 280.10 | 283.35 | 495,542 | +2.20(+0.78%) |
Jul 14, 2020 | 274.64 | 281.34 | 273.06 | 281.15 | 563,214 | +5.29(+1.92%) |
Jul 13, 2020 | 284.55 | 286.14 | 274.49 | 275.86 | 578,883 | -6.91(-2.44%) |
Jul 10, 2020 | 283.40 | 284.08 | 280.52 | 282.77 | 447,498 | -1.32(-0.47%) |
Jul 09, 2020 | 284.62 | 286.38 | 280.28 | 284.10 | 632,143 | +0.05(+0.02%) |
Jul 08, 2020 | 277.29 | 284.19 | 277.29 | 284.05 | 717,466 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.02 | 270.63 | 275.49 | 704,029 | +1.66(+0.61%) |
Jul 06, 2020 | 272.43 | 277.36 | 272.30 | 273.83 | 710,939 | +5.45(+2.03%) |
Jul 02, 2020 | 273.05 | 274.37 | 268.20 | 268.38 | 506,958 | -0.37(-0.14%) |