Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 248.29 | 249.50 | 244.90 | 248.32 | 5,634,797 | -1.43(-0.57%) |
Oct 29, 2020 | 248.38 | 251.95 | 246.21 | 249.75 | 5,832,716 | +1.04(+0.42%) |
Oct 28, 2020 | 252.01 | 253.65 | 248.28 | 248.71 | 6,195,455 | -8.60(-3.34%) |
Oct 27, 2020 | 259.46 | 259.57 | 257.26 | 257.31 | 3,225,039 | -2.19(-0.84%) |
Oct 26, 2020 | 262.45 | 262.68 | 256.41 | 259.50 | 5,473,512 | -5.94(-2.24%) |
Oct 23, 2020 | 266.48 | 266.57 | 263.73 | 265.44 | 2,306,692 | -0.29(-0.11%) |
Oct 22, 2020 | 264.28 | 266.21 | 262.60 | 265.73 | 2,479,718 | +1.57(+0.60%) |
Oct 21, 2020 | 264.69 | 266.50 | 264.03 | 264.16 | 3,068,894 | -0.92(-0.35%) |
Oct 20, 2020 | 265.27 | 267.62 | 264.42 | 265.08 | 3,561,127 | +0.86(+0.33%) |
Oct 19, 2020 | 268.54 | 268.93 | 263.51 | 264.22 | 3,025,100 | -3.69(-1.38%) |
Oct 16, 2020 | 268.16 | 270.16 | 267.83 | 267.91 | 2,575,254 | +0.69(+0.26%) |
Oct 15, 2020 | 264.11 | 267.26 | 263.76 | 267.22 | 3,342,391 | +0.21(+0.08%) |
Oct 14, 2020 | 268.97 | 269.65 | 266.50 | 267.01 | 2,422,905 | -1.51(-0.56%) |
Oct 13, 2020 | 269.38 | 269.80 | 267.85 | 268.52 | 2,594,112 | -2.30(-0.85%) |
Oct 12, 2020 | 268.72 | 271.21 | 268.46 | 270.81 | 2,705,606 | +3.05(+1.14%) |
Oct 09, 2020 | 267.46 | 268.58 | 266.34 | 267.76 | 2,722,071 | +1.54(+0.58%) |
Oct 08, 2020 | 266.44 | 266.59 | 264.73 | 266.23 | 2,290,758 | +1.28(+0.48%) |
Oct 07, 2020 | 262.47 | 265.64 | 262.42 | 264.94 | 2,585,125 | +4.87(+1.87%) |
Oct 06, 2020 | 264.59 | 265.50 | 259.62 | 260.07 | 4,652,366 | -3.55(-1.35%) |
Oct 05, 2020 | 261.07 | 263.70 | 261.04 | 263.62 | 1,982,902 | +4.41(+1.70%) |
Oct 02, 2020 | 256.75 | 260.81 | 256.21 | 259.21 | 5,095,381 | -1.25(-0.48%) |
Oct 01, 2020 | 261.58 | 262.54 | 259.00 | 260.47 | 3,168,146 | +0.60(+0.23%) |
Sep 30, 2020 | 257.52 | 262.37 | 257.52 | 259.87 | 4,298,763 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,877 | -1.39(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,306 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,542 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,174 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,701 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,217 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,119 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,900 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,338 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,960 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,233 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,862 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,657 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,161 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,679 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,423 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,928 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,064 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,261 | +4.13(+1.54%) |
Sep 01, 2020 | 265.07 | 268.06 | 264.54 | 267.93 | 3,246,038 | +2.34(+0.88%) |
Aug 31, 2020 | 267.43 | 267.50 | 265.22 | 265.58 | 4,345,759 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,695 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,732 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,033 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,704 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,486 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,240 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,501 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,881 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,464 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,071 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,444 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,805 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,364 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,331 | -0.88(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,103 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,314 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,559 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,319 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,883 | +1.61(+0.65%) |