Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 283.87 | 284.85 | 280.79 | 283.68 | 1,199,963 | +1.33(+0.47%) |
Sep 29, 2020 | 280.84 | 285.45 | 280.23 | 282.35 | 864,797 | +0.31(+0.11%) |
Sep 28, 2020 | 282.00 | 287.95 | 279.18 | 282.04 | 1,782,163 | +8.76(+3.21%) |
Sep 25, 2020 | 268.29 | 274.26 | 267.50 | 273.28 | 737,500 | +3.24(+1.20%) |
Sep 24, 2020 | 271.00 | 272.08 | 267.59 | 270.04 | 761,869 | -2.16(-0.79%) |
Sep 23, 2020 | 273.11 | 278.38 | 271.21 | 272.20 | 983,007 | -0.56(-0.21%) |
Sep 22, 2020 | 269.00 | 273.55 | 267.42 | 272.76 | 1,049,972 | +4.46(+1.66%) |
Sep 21, 2020 | 272.23 | 272.70 | 265.05 | 268.30 | 1,733,276 | -6.18(-2.25%) |
Sep 18, 2020 | 275.64 | 276.01 | 269.87 | 274.48 | 3,069,200 | -0.89(-0.32%) |
Sep 17, 2020 | 272.50 | 277.55 | 272.16 | 275.37 | 972,624 | -1.02(-0.37%) |
Sep 16, 2020 | 280.99 | 285.00 | 274.26 | 276.39 | 1,550,713 | -2.06(-0.74%) |
Sep 15, 2020 | 280.04 | 283.29 | 276.45 | 278.45 | 1,105,505 | +0.16(+0.06%) |
Sep 14, 2020 | 271.28 | 279.40 | 271.27 | 278.29 | 1,102,449 | +8.38(+3.10%) |
Sep 11, 2020 | 267.93 | 271.00 | 266.69 | 269.91 | 846,100 | +3.40(+1.28%) |
Sep 10, 2020 | 271.31 | 274.17 | 265.79 | 266.51 | 1,095,579 | -6.00(-2.20%) |
Sep 09, 2020 | 270.14 | 274.78 | 268.55 | 272.51 | 960,934 | +3.61(+1.34%) |
Sep 08, 2020 | 274.20 | 275.14 | 268.04 | 268.90 | 1,246,699 | -7.10(-2.57%) |
Sep 04, 2020 | 278.12 | 280.48 | 274.08 | 276.00 | 1,240,700 | -0.15(-0.05%) |
Sep 03, 2020 | 286.22 | 287.37 | 274.02 | 276.15 | 1,402,900 | -9.45(-3.31%) |
Sep 02, 2020 | 281.06 | 288.03 | 280.54 | 285.60 | 1,040,659 | +5.85(+2.09%) |
Sep 01, 2020 | 287.48 | 287.62 | 277.31 | 279.75 | 1,254,471 | -7.89(-2.74%) |
Aug 31, 2020 | 281.65 | 287.95 | 280.78 | 287.64 | 1,639,564 | +6.18(+2.20%) |
Aug 28, 2020 | 279.52 | 281.77 | 278.89 | 281.46 | 814,300 | +2.20(+0.79%) |
Aug 27, 2020 | 280.15 | 282.39 | 278.37 | 279.26 | 1,503,226 | +0.09(+0.03%) |
Aug 26, 2020 | 279.14 | 281.60 | 276.00 | 279.17 | 917,039 | +0.14(+0.05%) |
Aug 25, 2020 | 276.27 | 281.11 | 275.63 | 279.03 | 1,294,670 | +2.47(+0.89%) |
Aug 24, 2020 | 277.48 | 279.72 | 274.89 | 276.56 | 1,006,465 | -0.51(-0.18%) |
Aug 21, 2020 | 277.65 | 278.22 | 274.64 | 277.07 | 927,300 | -0.45(-0.16%) |
Aug 20, 2020 | 278.39 | 279.34 | 275.06 | 277.52 | 957,173 | -2.46(-0.88%) |
Aug 19, 2020 | 284.80 | 286.95 | 279.46 | 279.98 | 1,540,806 | -8.90(-3.08%) |
Aug 18, 2020 | 289.30 | 291.19 | 285.05 | 288.88 | 1,028,851 | -0.28(-0.10%) |
Aug 17, 2020 | 289.85 | 294.94 | 288.32 | 289.16 | 1,066,261 | -0.29(-0.10%) |
Aug 14, 2020 | 287.99 | 290.55 | 287.79 | 289.45 | 619,300 | +0.91(+0.32%) |
Aug 13, 2020 | 291.87 | 294.09 | 287.33 | 288.54 | 905,465 | -4.68(-1.60%) |
Aug 12, 2020 | 290.69 | 296.27 | 290.69 | 293.22 | 1,016,489 | +3.28(+1.13%) |
Aug 11, 2020 | 300.27 | 301.50 | 289.17 | 289.94 | 1,443,867 | -10.32(-3.44%) |
Aug 10, 2020 | 308.00 | 308.50 | 298.42 | 300.26 | 1,525,013 | -5.45(-1.78%) |
Aug 07, 2020 | 311.14 | 312.00 | 299.29 | 305.71 | 4,454,600 | +28.05(+10.10%) |
Aug 06, 2020 | 275.76 | 279.00 | 274.95 | 277.66 | 756,536 | +1.49(+0.54%) |
Aug 05, 2020 | 276.65 | 278.63 | 274.42 | 276.17 | 903,106 | +0.09(+0.03%) |
Aug 04, 2020 | 278.08 | 278.60 | 275.25 | 276.08 | 1,100,966 | -2.08(-0.75%) |
Aug 03, 2020 | 274.70 | 279.91 | 274.70 | 278.16 | 976,391 | +3.47(+1.26%) |
Jul 31, 2020 | 273.44 | 274.71 | 269.31 | 274.69 | 1,288,900 | -0.17(-0.06%) |
Jul 30, 2020 | 273.02 | 277.44 | 272.94 | 274.86 | 723,398 | -2.50(-0.90%) |
Jul 29, 2020 | 281.19 | 283.42 | 274.89 | 277.36 | 816,591 | -2.99(-1.07%) |
Jul 28, 2020 | 286.27 | 287.00 | 280.16 | 280.35 | 1,158,950 | -5.84(-2.04%) |
Jul 27, 2020 | 282.68 | 287.25 | 279.55 | 286.19 | 1,967,551 | +13.86(+5.09%) |
Jul 24, 2020 | 277.26 | 277.32 | 270.66 | 272.33 | 862,200 | -6.18(-2.22%) |
Jul 23, 2020 | 282.26 | 282.26 | 277.53 | 278.51 | 948,017 | -2.30(-0.82%) |
Jul 22, 2020 | 285.36 | 286.48 | 279.10 | 280.81 | 1,392,479 | +0.62(+0.22%) |
Jul 21, 2020 | 285.00 | 285.00 | 280.03 | 280.19 | 889,277 | -3.21(-1.13%) |
Jul 20, 2020 | 281.14 | 284.23 | 281.14 | 283.40 | 739,750 | +1.52(+0.54%) |
Jul 17, 2020 | 280.66 | 283.48 | 279.27 | 281.88 | 903,600 | +2.34(+0.84%) |
Jul 16, 2020 | 282.22 | 282.32 | 276.81 | 279.54 | 944,720 | -3.42(-1.21%) |
Jul 15, 2020 | 282.13 | 284.69 | 280.39 | 282.96 | 1,136,638 | +1.69(+0.60%) |
Jul 14, 2020 | 275.15 | 281.76 | 274.14 | 281.27 | 895,750 | +4.75(+1.72%) |
Jul 13, 2020 | 279.28 | 282.86 | 275.90 | 276.52 | 1,209,867 | -2.36(-0.85%) |
Jul 10, 2020 | 277.18 | 279.49 | 275.35 | 278.88 | 955,300 | +0.18(+0.06%) |
Jul 09, 2020 | 282.30 | 282.99 | 274.28 | 278.70 | 1,115,752 | -1.49(-0.53%) |
Jul 08, 2020 | 294.32 | 294.99 | 278.17 | 280.19 | 3,258,119 | +11.84(+4.41%) |
Jul 07, 2020 | 269.30 | 272.05 | 267.57 | 268.35 | 2,069,770 | -1.45(-0.54%) |
Jul 06, 2020 | 268.04 | 270.71 | 267.13 | 269.80 | 859,457 | +4.68(+1.77%) |
Jul 02, 2020 | 265.49 | 267.98 | 264.12 | 265.12 | 943,000 | +0.35(+0.13%) |