Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 294.48 | 298.08 | 293.45 | 295.17 | 668,252 | +0.50(+0.17%) |
Sep 29, 2020 | 294.23 | 297.43 | 293.79 | 294.67 | 659,593 | +0.69(+0.23%) |
Sep 28, 2020 | 290.16 | 294.27 | 288.28 | 293.98 | 631,361 | +7.88(+2.75%) |
Sep 25, 2020 | 282.72 | 287.00 | 278.49 | 286.10 | 555,303 | +3.88(+1.37%) |
Sep 24, 2020 | 277.55 | 286.15 | 277.34 | 282.23 | 808,574 | +2.36(+0.84%) |
Sep 23, 2020 | 286.55 | 288.09 | 278.83 | 279.86 | 651,617 | -6.61(-2.31%) |
Sep 22, 2020 | 285.36 | 286.87 | 280.39 | 286.47 | 378,426 | +2.92(+1.03%) |
Sep 21, 2020 | 278.71 | 283.55 | 276.31 | 283.55 | 803,655 | -0.51(-0.18%) |
Sep 18, 2020 | 289.90 | 290.63 | 280.36 | 284.06 | 417,906 | -4.52(-1.57%) |
Sep 17, 2020 | 281.36 | 289.04 | 280.38 | 288.58 | 591,965 | -0.14(-0.05%) |
Sep 16, 2020 | 293.55 | 293.90 | 288.28 | 288.72 | 420,268 | -2.73(-0.94%) |
Sep 15, 2020 | 290.43 | 293.46 | 289.93 | 291.45 | 434,523 | +4.94(+1.73%) |
Sep 14, 2020 | 286.52 | 288.31 | 284.31 | 286.51 | 398,990 | +5.62(+2.00%) |
Sep 11, 2020 | 282.93 | 285.85 | 277.83 | 280.89 | 526,240 | -0.08(-0.03%) |
Sep 10, 2020 | 288.68 | 289.53 | 279.32 | 280.97 | 660,886 | -3.86(-1.36%) |
Sep 09, 2020 | 284.31 | 287.21 | 280.57 | 284.83 | 661,098 | +7.55(+2.72%) |
Sep 08, 2020 | 280.43 | 285.57 | 276.88 | 277.28 | 1,047,598 | -13.60(-4.67%) |
Sep 04, 2020 | 291.97 | 295.89 | 280.50 | 290.88 | 1,196,962 | -3.05(-1.04%) |
Sep 03, 2020 | 306.29 | 306.97 | 291.88 | 293.93 | 1,350,938 | -17.36(-5.58%) |
Sep 02, 2020 | 307.29 | 313.08 | 304.35 | 311.29 | 1,025,460 | +8.77(+2.90%) |
Sep 01, 2020 | 299.00 | 302.72 | 297.45 | 302.52 | 489,984 | +5.89(+1.99%) |
Aug 31, 2020 | 297.09 | 299.12 | 294.73 | 296.63 | 349,866 | -0.67(-0.22%) |
Aug 28, 2020 | 292.26 | 297.41 | 291.75 | 297.30 | 590,765 | +5.39(+1.85%) |
Aug 27, 2020 | 296.56 | 296.56 | 290.05 | 291.91 | 572,663 | -3.36(-1.14%) |
Aug 26, 2020 | 294.99 | 296.31 | 293.76 | 295.27 | 352,003 | +0.95(+0.32%) |
Aug 25, 2020 | 292.07 | 294.55 | 291.48 | 294.32 | 376,284 | +2.83(+0.97%) |
Aug 24, 2020 | 291.83 | 292.54 | 289.21 | 291.49 | 360,412 | +3.00(+1.04%) |
Aug 21, 2020 | 285.99 | 288.71 | 284.90 | 288.49 | 427,745 | +1.94(+0.68%) |
Aug 20, 2020 | 285.80 | 287.87 | 284.42 | 286.55 | 655,772 | -2.57(-0.89%) |
Aug 19, 2020 | 291.13 | 291.66 | 288.24 | 289.12 | 413,434 | -1.65(-0.57%) |
Aug 18, 2020 | 293.97 | 294.19 | 289.94 | 290.77 | 352,232 | -1.54(-0.53%) |
Aug 17, 2020 | 291.44 | 293.69 | 290.78 | 292.31 | 320,562 | +3.25(+1.13%) |
Aug 14, 2020 | 290.16 | 292.44 | 288.04 | 289.06 | 375,753 | -0.17(-0.06%) |
Aug 13, 2020 | 292.14 | 292.44 | 287.80 | 289.23 | 525,499 | -2.91(-1.00%) |
Aug 12, 2020 | 285.40 | 292.91 | 284.48 | 292.14 | 671,709 | +9.14(+3.23%) |
Aug 11, 2020 | 285.65 | 288.61 | 282.13 | 283.00 | 730,152 | -2.98(-1.04%) |
Aug 10, 2020 | 286.85 | 287.20 | 281.84 | 285.98 | 458,062 | -0.01(-0.00%) |
Aug 07, 2020 | 288.88 | 289.95 | 282.51 | 285.99 | 471,141 | -3.22(-1.11%) |
Aug 06, 2020 | 289.14 | 289.68 | 286.27 | 289.20 | 378,455 | -0.15(-0.05%) |
Aug 05, 2020 | 289.20 | 290.64 | 287.34 | 289.36 | 601,184 | -0.30(-0.10%) |
Aug 04, 2020 | 285.47 | 289.91 | 285.32 | 289.66 | 500,162 | +4.19(+1.47%) |
Aug 03, 2020 | 282.09 | 286.15 | 282.05 | 285.47 | 571,243 | +5.09(+1.81%) |
Jul 31, 2020 | 282.22 | 282.36 | 276.10 | 280.38 | 662,332 | -1.14(-0.40%) |
Jul 30, 2020 | 275.28 | 281.78 | 275.21 | 281.52 | 937,460 | +5.44(+1.97%) |
Jul 29, 2020 | 272.92 | 277.21 | 272.63 | 276.08 | 498,273 | +5.57(+2.06%) |
Jul 28, 2020 | 273.82 | 274.18 | 269.97 | 270.51 | 627,432 | -5.33(-1.93%) |
Jul 27, 2020 | 270.89 | 275.96 | 270.69 | 275.84 | 802,453 | +8.33(+3.12%) |
Jul 24, 2020 | 266.97 | 271.32 | 263.37 | 267.51 | 938,036 | -4.27(-1.57%) |
Jul 23, 2020 | 276.14 | 278.29 | 269.38 | 271.78 | 692,770 | -4.22(-1.53%) |
Jul 22, 2020 | 275.84 | 278.09 | 273.76 | 276.00 | 428,326 | +0.91(+0.33%) |
Jul 21, 2020 | 278.55 | 278.91 | 273.96 | 275.09 | 550,359 | -1.41(-0.51%) |
Jul 20, 2020 | 271.59 | 277.27 | 269.81 | 276.50 | 615,587 | +5.36(+1.98%) |
Jul 17, 2020 | 270.67 | 272.24 | 269.82 | 271.14 | 462,752 | +1.36(+0.50%) |
Jul 16, 2020 | 267.64 | 270.65 | 266.47 | 269.78 | 464,161 | -1.01(-0.37%) |
Jul 15, 2020 | 273.44 | 273.45 | 266.64 | 270.79 | 775,323 | -0.47(-0.17%) |
Jul 14, 2020 | 264.97 | 271.94 | 261.51 | 271.26 | 1,078,668 | +4.41(+1.65%) |
Jul 13, 2020 | 275.16 | 278.12 | 266.34 | 266.85 | 1,019,105 | -4.46(-1.64%) |
Jul 10, 2020 | 272.95 | 273.28 | 268.69 | 271.31 | 333,392 | -0.92(-0.34%) |
Jul 09, 2020 | 269.96 | 273.88 | 265.84 | 272.23 | 693,344 | +3.56(+1.33%) |
Jul 08, 2020 | 267.09 | 268.90 | 265.00 | 268.67 | 556,092 | +3.59(+1.36%) |
Jul 07, 2020 | 267.68 | 269.32 | 264.65 | 265.08 | 653,562 | -3.17(-1.18%) |
Jul 06, 2020 | 266.48 | 269.27 | 265.65 | 268.24 | 798,607 | +6.90(+2.64%) |
Jul 02, 2020 | 262.17 | 263.77 | 260.55 | 261.34 | 616,968 | +3.16(+1.22%) |