Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 263.71 | 265.53 | 235.88 | 239.89 | 3,522,300 | -26.98(-10.11%) |
Oct 29, 2020 | 259.47 | 268.56 | 248.26 | 266.87 | 5,507,944 | -9.27(-3.36%) |
Oct 28, 2020 | 281.43 | 284.64 | 273.36 | 276.14 | 2,255,896 | -11.31(-3.93%) |
Oct 27, 2020 | 286.74 | 292.79 | 285.00 | 287.45 | 1,777,649 | +2.49(+0.87%) |
Oct 26, 2020 | 280.23 | 286.55 | 280.00 | 284.96 | 1,921,363 | +1.47(+0.52%) |
Oct 23, 2020 | 270.38 | 284.13 | 270.38 | 283.49 | 1,350,200 | +11.61(+4.27%) |
Oct 22, 2020 | 269.54 | 274.00 | 266.18 | 271.88 | 1,216,238 | +0.56(+0.21%) |
Oct 21, 2020 | 262.15 | 273.57 | 260.63 | 271.32 | 1,359,482 | +10.37(+3.97%) |
Oct 20, 2020 | 260.04 | 263.72 | 257.32 | 260.95 | 904,382 | -0.06(-0.02%) |
Oct 19, 2020 | 263.17 | 267.49 | 259.77 | 261.01 | 819,011 | -1.54(-0.59%) |
Oct 16, 2020 | 263.99 | 268.25 | 262.15 | 262.55 | 1,038,400 | +1.00(+0.38%) |
Oct 15, 2020 | 253.97 | 261.87 | 250.63 | 261.55 | 904,265 | +3.93(+1.53%) |
Oct 14, 2020 | 268.86 | 269.00 | 257.17 | 257.62 | 989,622 | -9.33(-3.50%) |
Oct 13, 2020 | 254.00 | 268.25 | 252.82 | 266.95 | 1,591,270 | +15.51(+6.17%) |
Oct 12, 2020 | 252.13 | 253.62 | 248.21 | 251.44 | 937,627 | +1.44(+0.58%) |
Oct 09, 2020 | 249.67 | 252.89 | 248.05 | 250.00 | 617,500 | +0.20(+0.08%) |
Oct 08, 2020 | 254.63 | 254.90 | 247.68 | 249.80 | 765,549 | -1.71(-0.68%) |
Oct 07, 2020 | 251.70 | 253.25 | 246.74 | 251.51 | 616,603 | +2.97(+1.19%) |
Oct 06, 2020 | 249.68 | 255.70 | 247.15 | 248.54 | 932,090 | -2.83(-1.13%) |
Oct 05, 2020 | 244.10 | 252.11 | 241.27 | 251.37 | 964,504 | +11.09(+4.62%) |
Oct 02, 2020 | 244.07 | 249.32 | 240.18 | 240.28 | 1,043,700 | -9.91(-3.96%) |
Oct 01, 2020 | 244.52 | 250.75 | 243.96 | 250.19 | 1,050,501 | +7.62(+3.14%) |
Sep 30, 2020 | 244.00 | 246.47 | 240.60 | 242.57 | 1,131,474 | +0.12(+0.05%) |
Sep 29, 2020 | 237.39 | 244.33 | 234.64 | 242.45 | 1,215,444 | +6.03(+2.55%) |
Sep 28, 2020 | 243.00 | 243.99 | 233.49 | 236.42 | 937,164 | +0.44(+0.19%) |
Sep 25, 2020 | 233.98 | 236.34 | 229.47 | 235.98 | 771,100 | +4.72(+2.04%) |
Sep 24, 2020 | 233.00 | 234.70 | 225.18 | 231.26 | 1,450,531 | -3.79(-1.61%) |
Sep 23, 2020 | 241.96 | 244.84 | 234.57 | 235.05 | 1,141,685 | -5.96(-2.47%) |
Sep 22, 2020 | 239.24 | 241.77 | 234.02 | 241.01 | 1,539,134 | +1.67(+0.70%) |
Sep 21, 2020 | 232.00 | 240.00 | 230.13 | 239.34 | 997,781 | +5.45(+2.33%) |
Sep 18, 2020 | 235.18 | 237.19 | 229.93 | 233.89 | 1,298,100 | -0.42(-0.18%) |
Sep 17, 2020 | 230.82 | 238.99 | 228.01 | 234.31 | 1,913,403 | -0.54(-0.23%) |
Sep 16, 2020 | 232.00 | 241.11 | 220.70 | 234.85 | 5,339,714 | -3.06(-1.29%) |
Sep 15, 2020 | 242.50 | 244.59 | 237.01 | 237.91 | 1,232,735 | -0.64(-0.27%) |
Sep 14, 2020 | 246.26 | 248.07 | 238.33 | 238.55 | 1,185,249 | -3.05(-1.26%) |
Sep 11, 2020 | 249.64 | 251.45 | 237.51 | 241.60 | 1,371,600 | -6.18(-2.49%) |
Sep 10, 2020 | 260.03 | 265.89 | 247.35 | 247.78 | 3,025,545 | +2.85(+1.16%) |
Sep 09, 2020 | 247.99 | 250.96 | 243.01 | 244.93 | 1,056,098 | +4.91(+2.05%) |
Sep 08, 2020 | 240.66 | 247.34 | 237.12 | 240.02 | 1,469,840 | -8.19(-3.30%) |
Sep 04, 2020 | 259.31 | 260.44 | 238.66 | 248.21 | 2,062,700 | -13.45(-5.14%) |
Sep 03, 2020 | 268.00 | 274.97 | 258.69 | 261.66 | 1,843,470 | -14.63(-5.30%) |
Sep 02, 2020 | 291.85 | 294.67 | 266.08 | 276.29 | 2,455,053 | -15.46(-5.30%) |
Sep 01, 2020 | 284.65 | 293.00 | 282.09 | 291.75 | 1,233,689 | +9.59(+3.40%) |
Aug 31, 2020 | 280.28 | 284.91 | 278.83 | 282.16 | 881,889 | +2.80(+1.00%) |
Aug 28, 2020 | 276.10 | 284.62 | 274.06 | 279.36 | 1,378,100 | +7.35(+2.70%) |
Aug 27, 2020 | 278.98 | 278.99 | 268.14 | 272.01 | 1,243,598 | -6.28(-2.26%) |
Aug 26, 2020 | 268.76 | 280.00 | 268.76 | 278.29 | 1,313,907 | +9.60(+3.57%) |
Aug 25, 2020 | 267.78 | 269.27 | 257.48 | 268.69 | 1,265,337 | -0.44(-0.16%) |
Aug 24, 2020 | 276.81 | 279.24 | 266.11 | 269.13 | 1,249,774 | -1.85(-0.68%) |
Aug 21, 2020 | 271.03 | 276.88 | 268.63 | 270.98 | 1,612,000 | +1.65(+0.61%) |
Aug 20, 2020 | 260.00 | 270.89 | 258.64 | 269.33 | 1,730,641 | +7.61(+2.91%) |
Aug 19, 2020 | 259.98 | 264.50 | 256.92 | 261.72 | 1,371,682 | +4.93(+1.92%) |
Aug 18, 2020 | 258.96 | 260.67 | 253.62 | 256.79 | 988,920 | -3.12(-1.20%) |
Aug 17, 2020 | 254.31 | 260.98 | 250.86 | 259.91 | 1,344,971 | +8.59(+3.42%) |
Aug 14, 2020 | 255.98 | 258.59 | 249.66 | 251.32 | 984,100 | -2.34(-0.92%) |
Aug 13, 2020 | 249.42 | 254.69 | 247.30 | 253.66 | 1,388,595 | +0.37(+0.15%) |
Aug 12, 2020 | 255.36 | 265.97 | 251.69 | 253.29 | 2,030,172 | -0.43(-0.17%) |
Aug 11, 2020 | 246.61 | 262.14 | 243.51 | 253.72 | 2,620,369 | +4.73(+1.90%) |
Aug 10, 2020 | 251.49 | 252.95 | 241.27 | 248.99 | 1,389,600 | -3.13(-1.24%) |
Aug 07, 2020 | 256.02 | 256.19 | 248.63 | 252.12 | 1,239,600 | -3.20(-1.25%) |
Aug 06, 2020 | 252.53 | 256.36 | 249.50 | 255.32 | 1,340,086 | +6.07(+2.44%) |
Aug 05, 2020 | 249.84 | 251.98 | 246.00 | 249.25 | 1,651,249 | -0.77(-0.31%) |
Aug 04, 2020 | 256.96 | 259.19 | 250.01 | 250.02 | 1,704,756 | -4.41(-1.73%) |