Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 251.35 | 257.27 | 250.47 | 255.24 | 5,199,742 | +5.15(+2.06%) |
Sep 29, 2020 | 251.28 | 251.68 | 249.18 | 250.09 | 2,229,467 | -0.20(-0.08%) |
Sep 28, 2020 | 249.93 | 252.03 | 248.43 | 250.30 | 3,330,473 | +3.47(+1.41%) |
Sep 25, 2020 | 242.81 | 248.29 | 242.57 | 246.82 | 2,674,273 | +2.62(+1.07%) |
Sep 24, 2020 | 244.21 | 247.88 | 242.53 | 244.20 | 3,367,772 | -0.78(-0.32%) |
Sep 23, 2020 | 253.14 | 254.24 | 243.26 | 244.98 | 4,859,763 | -6.21(-2.47%) |
Sep 22, 2020 | 249.70 | 251.39 | 248.73 | 251.20 | 3,232,464 | +0.88(+0.35%) |
Sep 21, 2020 | 249.87 | 250.82 | 244.97 | 250.31 | 3,859,187 | -2.61(-1.03%) |
Sep 18, 2020 | 255.88 | 257.19 | 248.90 | 252.93 | 6,607,509 | -4.38(-1.70%) |
Sep 17, 2020 | 255.42 | 259.85 | 254.55 | 257.31 | 3,445,549 | -1.53(-0.59%) |
Sep 16, 2020 | 262.50 | 263.39 | 257.97 | 258.84 | 3,676,711 | -3.63(-1.38%) |
Sep 15, 2020 | 260.14 | 263.50 | 259.53 | 262.47 | 4,541,609 | +4.53(+1.76%) |
Sep 14, 2020 | 256.01 | 259.61 | 255.53 | 257.94 | 3,324,615 | +3.97(+1.56%) |
Sep 11, 2020 | 251.81 | 255.49 | 251.34 | 253.97 | 4,057,488 | +3.34(+1.33%) |
Sep 10, 2020 | 255.52 | 258.25 | 249.23 | 250.64 | 3,433,778 | -3.99(-1.57%) |
Sep 09, 2020 | 250.41 | 257.11 | 249.76 | 254.62 | 5,172,706 | +7.15(+2.89%) |
Sep 08, 2020 | 245.50 | 249.11 | 241.55 | 247.47 | 5,700,875 | -0.37(-0.15%) |
Sep 04, 2020 | 253.25 | 254.38 | 243.26 | 247.84 | 5,715,867 | -4.57(-1.81%) |
Sep 03, 2020 | 264.06 | 264.42 | 250.15 | 252.41 | 5,849,977 | -11.55(-4.38%) |
Sep 02, 2020 | 261.80 | 264.74 | 260.65 | 263.96 | 3,768,380 | +2.54(+0.97%) |
Sep 01, 2020 | 259.68 | 262.10 | 259.19 | 261.43 | 3,539,479 | +0.82(+0.32%) |
Aug 31, 2020 | 260.57 | 262.11 | 258.62 | 260.60 | 4,489,901 | -1.14(-0.44%) |
Aug 28, 2020 | 263.59 | 264.07 | 260.36 | 261.75 | 3,390,795 | -2.14(-0.81%) |
Aug 27, 2020 | 267.17 | 267.83 | 261.99 | 263.89 | 3,751,427 | -3.02(-1.13%) |
Aug 26, 2020 | 263.06 | 267.08 | 261.73 | 266.90 | 4,374,111 | +5.30(+2.03%) |
Aug 25, 2020 | 262.64 | 262.83 | 259.55 | 261.60 | 3,121,814 | -0.57(-0.22%) |
Aug 24, 2020 | 260.56 | 262.26 | 257.75 | 262.17 | 4,843,683 | +3.22(+1.24%) |
Aug 21, 2020 | 255.97 | 259.24 | 254.55 | 258.95 | 6,020,107 | +2.33(+0.91%) |
Aug 20, 2020 | 256.49 | 257.74 | 255.48 | 256.62 | 3,858,687 | -1.99(-0.77%) |
Aug 19, 2020 | 262.82 | 263.28 | 257.76 | 258.61 | 5,453,488 | -1.96(-0.75%) |
Aug 18, 2020 | 264.13 | 265.67 | 258.77 | 260.57 | 7,581,820 | -2.96(-1.12%) |
Aug 17, 2020 | 260.02 | 264.43 | 259.26 | 263.53 | 6,082,824 | +7.03(+2.74%) |
Aug 14, 2020 | 257.04 | 257.82 | 255.25 | 256.50 | 2,723,923 | -1.01(-0.39%) |
Aug 13, 2020 | 257.06 | 258.42 | 255.76 | 257.51 | 2,408,482 | +0.07(+0.03%) |
Aug 12, 2020 | 255.77 | 258.71 | 253.22 | 257.44 | 4,231,728 | +6.09(+2.42%) |
Aug 11, 2020 | 253.88 | 255.42 | 250.88 | 251.35 | 3,632,187 | +0.17(+0.07%) |
Aug 10, 2020 | 249.06 | 251.42 | 248.49 | 251.18 | 2,617,499 | +2.82(+1.14%) |
Aug 07, 2020 | 247.41 | 251.35 | 246.68 | 248.35 | 3,113,086 | +2.08(+0.84%) |
Aug 06, 2020 | 243.74 | 247.25 | 243.68 | 246.28 | 2,409,690 | +1.73(+0.71%) |
Aug 05, 2020 | 245.38 | 245.38 | 243.09 | 244.55 | 2,147,983 | -0.36(-0.15%) |
Aug 04, 2020 | 243.77 | 244.92 | 241.22 | 244.91 | 2,431,875 | +1.54(+0.63%) |
Aug 03, 2020 | 243.86 | 245.55 | 242.89 | 243.36 | 2,585,605 | +0.63(+0.26%) |
Jul 31, 2020 | 242.28 | 244.26 | 238.27 | 242.73 | 3,981,649 | -0.75(-0.31%) |
Jul 30, 2020 | 240.76 | 244.43 | 239.13 | 243.48 | 2,566,674 | +1.51(+0.62%) |
Jul 29, 2020 | 242.10 | 244.21 | 241.52 | 241.97 | 3,142,258 | -0.57(-0.23%) |
Jul 28, 2020 | 245.54 | 246.00 | 241.98 | 242.54 | 2,435,432 | -1.96(-0.80%) |
Jul 27, 2020 | 242.36 | 245.65 | 242.36 | 244.49 | 2,638,062 | +1.93(+0.80%) |
Jul 24, 2020 | 242.32 | 244.01 | 240.44 | 242.56 | 3,264,355 | +1.37(+0.57%) |
Jul 23, 2020 | 244.84 | 244.84 | 239.36 | 241.19 | 2,931,204 | -1.24(-0.51%) |
Jul 22, 2020 | 240.08 | 242.82 | 239.54 | 242.44 | 3,005,973 | +2.51(+1.05%) |
Jul 21, 2020 | 239.19 | 241.25 | 238.37 | 239.92 | 2,669,154 | +2.06(+0.87%) |
Jul 20, 2020 | 236.83 | 238.81 | 235.90 | 237.87 | 2,679,106 | -0.19(-0.08%) |
Jul 17, 2020 | 237.74 | 238.30 | 235.63 | 238.06 | 3,385,107 | +2.10(+0.89%) |
Jul 16, 2020 | 234.75 | 238.17 | 234.05 | 235.96 | 2,746,359 | +0.26(+0.11%) |
Jul 15, 2020 | 237.84 | 238.89 | 233.28 | 235.70 | 4,750,261 | +0.01(+0.00%) |
Jul 14, 2020 | 230.00 | 236.05 | 227.16 | 235.69 | 5,044,304 | +7.47(+3.27%) |
Jul 13, 2020 | 230.32 | 235.75 | 227.74 | 228.22 | 4,852,303 | -0.45(-0.20%) |
Jul 10, 2020 | 227.00 | 228.87 | 225.49 | 228.67 | 3,002,616 | +1.97(+0.87%) |
Jul 09, 2020 | 228.26 | 229.03 | 225.23 | 226.70 | 3,274,140 | -1.11(-0.49%) |
Jul 08, 2020 | 226.62 | 228.38 | 225.11 | 227.81 | 2,508,817 | +1.66(+0.74%) |
Jul 07, 2020 | 226.16 | 229.28 | 225.89 | 226.15 | 3,201,530 | -2.01(-0.88%) |
Jul 06, 2020 | 228.81 | 229.94 | 225.86 | 228.16 | 3,425,843 | +0.96(+0.42%) |
Jul 02, 2020 | 230.34 | 230.67 | 226.67 | 227.20 | 3,685,675 | +0.32(+0.14%) |