Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 276.90 | 282.45 | 276.06 | 279.77 | 704,839 | +3.98(+1.44%) |
Sep 29, 2020 | 275.60 | 278.26 | 273.10 | 275.80 | 391,761 | +0.55(+0.20%) |
Sep 28, 2020 | 273.80 | 276.54 | 272.83 | 275.25 | 576,909 | +4.51(+1.67%) |
Sep 25, 2020 | 264.26 | 271.57 | 263.61 | 270.74 | 533,655 | +4.81(+1.81%) |
Sep 24, 2020 | 263.88 | 269.16 | 263.13 | 265.93 | 488,139 | +1.79(+0.68%) |
Sep 23, 2020 | 269.80 | 271.34 | 263.92 | 264.14 | 448,078 | -5.28(-1.96%) |
Sep 22, 2020 | 270.12 | 272.19 | 264.98 | 269.42 | 538,981 | -0.88(-0.33%) |
Sep 21, 2020 | 267.41 | 270.67 | 265.25 | 270.30 | 950,016 | -0.75(-0.28%) |
Sep 18, 2020 | 271.13 | 274.91 | 268.91 | 271.06 | 895,849 | -1.82(-0.67%) |
Sep 17, 2020 | 273.12 | 275.58 | 269.95 | 272.88 | 513,155 | -3.97(-1.43%) |
Sep 16, 2020 | 277.02 | 279.98 | 275.74 | 276.85 | 646,590 | -0.12(-0.05%) |
Sep 15, 2020 | 279.47 | 282.81 | 276.79 | 276.97 | 706,829 | -1.67(-0.60%) |
Sep 14, 2020 | 279.22 | 282.06 | 276.90 | 278.64 | 667,518 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.82 | 272.32 | 275.03 | 630,834 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.07 | 273.91 | 698,401 | -4.47(-1.61%) |
Sep 09, 2020 | 274.01 | 280.07 | 272.66 | 278.38 | 665,218 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.09 | 264.70 | 269.01 | 1,068,040 | -3.64(-1.33%) |
Sep 04, 2020 | 282.36 | 282.49 | 267.83 | 272.65 | 623,064 | -8.47(-3.01%) |
Sep 03, 2020 | 291.90 | 291.90 | 278.76 | 281.12 | 721,352 | -12.78(-4.35%) |
Sep 02, 2020 | 287.32 | 295.32 | 287.32 | 293.90 | 588,440 | +8.13(+2.84%) |
Sep 01, 2020 | 283.78 | 286.71 | 282.63 | 285.77 | 440,896 | +1.38(+0.49%) |
Aug 31, 2020 | 284.52 | 286.83 | 282.51 | 284.39 | 563,515 | +0.24(+0.08%) |
Aug 28, 2020 | 283.16 | 284.72 | 281.49 | 284.15 | 418,657 | +2.15(+0.76%) |
Aug 27, 2020 | 281.67 | 284.89 | 279.91 | 282.00 | 417,490 | +0.20(+0.07%) |
Aug 26, 2020 | 275.13 | 283.54 | 274.15 | 281.80 | 552,169 | +6.34(+2.30%) |
Aug 25, 2020 | 276.07 | 276.07 | 273.62 | 275.46 | 610,475 | +1.12(+0.41%) |
Aug 24, 2020 | 276.48 | 276.60 | 274.01 | 274.34 | 815,792 | -0.24(-0.09%) |
Aug 21, 2020 | 274.59 | 275.35 | 271.30 | 274.58 | 939,466 | +0.98(+0.36%) |
Aug 20, 2020 | 270.07 | 274.94 | 269.32 | 273.60 | 602,706 | +1.71(+0.63%) |
Aug 19, 2020 | 276.17 | 278.33 | 271.75 | 271.89 | 599,650 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.47 | 272.28 | 275.02 | 612,373 | +1.80(+0.66%) |
Aug 17, 2020 | 271.09 | 274.60 | 271.05 | 273.22 | 527,064 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.50 | 270.75 | 444,600 | -0.89(-0.33%) |
Aug 13, 2020 | 268.23 | 272.50 | 267.62 | 271.63 | 525,327 | +3.01(+1.12%) |
Aug 12, 2020 | 266.96 | 271.81 | 266.96 | 268.62 | 601,519 | +4.15(+1.57%) |
Aug 11, 2020 | 262.76 | 266.47 | 258.35 | 264.46 | 857,093 | +3.26(+1.25%) |
Aug 10, 2020 | 263.52 | 264.90 | 260.63 | 261.21 | 505,119 | -4.21(-1.59%) |
Aug 07, 2020 | 267.43 | 267.63 | 262.70 | 265.42 | 569,271 | -3.66(-1.36%) |
Aug 06, 2020 | 266.41 | 269.10 | 264.35 | 269.08 | 595,902 | +1.64(+0.61%) |
Aug 05, 2020 | 265.79 | 268.41 | 264.26 | 267.44 | 851,098 | +1.56(+0.59%) |
Aug 04, 2020 | 268.81 | 269.69 | 261.37 | 265.88 | 837,835 | -4.46(-1.65%) |
Aug 03, 2020 | 274.50 | 275.84 | 269.64 | 270.34 | 567,321 | -0.64(-0.24%) |
Jul 31, 2020 | 274.92 | 274.92 | 266.57 | 270.99 | 960,828 | -2.38(-0.87%) |
Jul 30, 2020 | 274.79 | 278.02 | 269.81 | 273.37 | 789,695 | -7.31(-2.60%) |
Jul 29, 2020 | 272.53 | 281.42 | 271.92 | 280.68 | 721,381 | +8.38(+3.08%) |
Jul 28, 2020 | 278.59 | 278.59 | 271.74 | 272.30 | 810,612 | -6.59(-2.36%) |
Jul 27, 2020 | 279.35 | 284.69 | 277.80 | 278.89 | 979,163 | -0.17(-0.06%) |
Jul 24, 2020 | 277.49 | 280.29 | 273.93 | 279.06 | 605,707 | +1.50(+0.54%) |
Jul 23, 2020 | 282.79 | 284.91 | 275.85 | 277.56 | 556,050 | -5.18(-1.83%) |
Jul 22, 2020 | 279.70 | 283.15 | 279.70 | 282.74 | 596,922 | +2.52(+0.90%) |
Jul 21, 2020 | 283.15 | 285.25 | 279.36 | 280.21 | 559,082 | -2.94(-1.04%) |
Jul 20, 2020 | 282.23 | 284.49 | 281.26 | 283.15 | 463,577 | +1.37(+0.49%) |
Jul 17, 2020 | 280.42 | 282.08 | 278.16 | 281.79 | 511,867 | +3.02(+1.08%) |
Jul 16, 2020 | 280.60 | 281.72 | 275.74 | 278.77 | 503,307 | -3.99(-1.41%) |
Jul 15, 2020 | 285.30 | 285.49 | 279.51 | 282.76 | 496,587 | +2.20(+0.78%) |
Jul 14, 2020 | 274.06 | 280.75 | 272.49 | 280.56 | 564,401 | +5.28(+1.92%) |
Jul 13, 2020 | 283.95 | 285.54 | 273.92 | 275.28 | 580,103 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.48 | 279.93 | 282.18 | 448,441 | -1.32(-0.47%) |
Jul 09, 2020 | 284.02 | 285.78 | 279.69 | 283.50 | 633,474 | +0.05(+0.02%) |
Jul 08, 2020 | 276.71 | 283.60 | 276.71 | 283.45 | 718,977 | +8.55(+3.11%) |
Jul 07, 2020 | 271.63 | 277.43 | 270.06 | 274.91 | 705,513 | +1.66(+0.61%) |
Jul 06, 2020 | 271.85 | 276.78 | 271.73 | 273.25 | 712,436 | +5.43(+2.03%) |
Jul 02, 2020 | 272.48 | 273.79 | 267.63 | 267.82 | 508,026 | -0.37(-0.14%) |