Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 274.50 | 276.70 | 259.10 | 263.11 | 47,299,000 | -17.72(-6.31%) |
Oct 29, 2020 | 276.55 | 283.60 | 273.78 | 280.83 | 32,243,964 | +13.16(+4.92%) |
Oct 28, 2020 | 278.79 | 278.79 | 267.26 | 267.67 | 23,079,212 | -15.62(-5.51%) |
Oct 27, 2020 | 278.76 | 284.51 | 276.31 | 283.29 | 16,270,688 | +6.18(+2.23%) |
Oct 26, 2020 | 283.16 | 285.23 | 274.26 | 277.11 | 21,307,940 | -7.68(-2.70%) |
Oct 23, 2020 | 278.80 | 285.24 | 276.82 | 284.79 | 17,535,100 | +6.67(+2.40%) |
Oct 22, 2020 | 279.87 | 282.45 | 275.04 | 278.12 | 16,715,305 | -0.61(-0.22%) |
Oct 21, 2020 | 279.56 | 283.05 | 276.37 | 278.73 | 28,972,486 | +11.17(+4.17%) |
Oct 20, 2020 | 263.06 | 269.70 | 262.88 | 267.56 | 18,735,092 | +6.16(+2.36%) |
Oct 19, 2020 | 265.53 | 268.55 | 259.88 | 261.40 | 13,578,995 | -4.53(-1.70%) |
Oct 16, 2020 | 267.38 | 271.37 | 265.30 | 265.93 | 16,622,700 | -0.79(-0.30%) |
Oct 15, 2020 | 267.60 | 269.04 | 263.67 | 266.72 | 15,397,904 | -5.10(-1.88%) |
Oct 14, 2020 | 277.62 | 278.75 | 271.50 | 271.82 | 15,590,371 | -4.32(-1.56%) |
Oct 13, 2020 | 277.58 | 279.10 | 273.39 | 276.14 | 18,057,144 | +0.39(+0.14%) |
Oct 12, 2020 | 270.20 | 280.18 | 267.87 | 275.75 | 31,009,740 | +11.30(+4.27%) |
Oct 09, 2020 | 264.52 | 264.75 | 262.17 | 264.45 | 14,107,800 | +0.69(+0.26%) |
Oct 08, 2020 | 259.75 | 264.62 | 259.15 | 263.76 | 16,300,808 | +5.64(+2.19%) |
Oct 07, 2020 | 259.21 | 260.18 | 254.82 | 258.12 | 23,109,044 | -0.54(-0.21%) |
Oct 06, 2020 | 261.78 | 265.69 | 258.24 | 258.66 | 18,684,152 | -5.99(-2.26%) |
Oct 05, 2020 | 262.20 | 264.86 | 260.84 | 264.65 | 12,799,383 | +4.71(+1.81%) |
Oct 02, 2020 | 261.21 | 265.15 | 259.18 | 259.94 | 16,367,500 | -6.69(-2.51%) |
Oct 01, 2020 | 265.35 | 268.33 | 264.80 | 266.63 | 20,004,544 | +4.73(+1.81%) |
Sep 30, 2020 | 261.98 | 266.08 | 260.10 | 261.90 | 20,134,302 | +0.11(+0.04%) |
Sep 29, 2020 | 257.81 | 263.33 | 256.90 | 261.79 | 20,207,976 | +4.97(+1.94%) |
Sep 28, 2020 | 259.40 | 259.60 | 254.82 | 256.82 | 18,817,966 | +2.00(+0.78%) |
Sep 25, 2020 | 249.40 | 255.75 | 246.61 | 254.82 | 18,351,300 | +5.29(+2.12%) |
Sep 24, 2020 | 246.50 | 252.24 | 245.62 | 249.53 | 19,994,856 | +0.51(+0.20%) |
Sep 23, 2020 | 255.26 | 257.99 | 248.15 | 249.02 | 19,614,836 | -5.73(-2.25%) |
Sep 22, 2020 | 253.31 | 255.32 | 248.22 | 254.75 | 30,265,112 | +6.60(+2.66%) |
Sep 21, 2020 | 247.54 | 249.95 | 244.13 | 248.15 | 24,687,070 | -4.38(-1.73%) |
Sep 18, 2020 | 258.40 | 259.20 | 250.05 | 252.53 | 28,130,700 | -2.29(-0.90%) |
Sep 17, 2020 | 258.28 | 261.50 | 250.19 | 254.82 | 31,270,392 | -8.70(-3.30%) |
Sep 16, 2020 | 267.29 | 272.44 | 261.79 | 263.52 | 29,193,588 | -8.90(-3.27%) |
Sep 15, 2020 | 270.67 | 274.52 | 269.30 | 272.42 | 18,259,698 | +6.27(+2.36%) |
Sep 14, 2020 | 270.95 | 276.64 | 265.70 | 266.15 | 24,080,020 | -0.46(-0.17%) |
Sep 11, 2020 | 270.06 | 271.39 | 262.64 | 266.61 | 18,913,800 | -1.48(-0.55%) |
Sep 10, 2020 | 275.51 | 279.16 | 267.03 | 268.09 | 24,801,970 | -5.63(-2.06%) |
Sep 09, 2020 | 275.77 | 278.48 | 271.35 | 273.72 | 22,904,924 | +2.56(+0.94%) |
Sep 08, 2020 | 271.28 | 279.30 | 269.42 | 271.16 | 24,846,712 | -11.57(-4.09%) |
Sep 04, 2020 | 287.25 | 289.00 | 271.14 | 282.73 | 30,333,600 | -8.39(-2.88%) |
Sep 03, 2020 | 295.99 | 297.60 | 283.63 | 291.12 | 32,253,032 | -11.38(-3.76%) |
Sep 02, 2020 | 298.88 | 303.60 | 293.05 | 302.50 | 24,330,176 | +7.06(+2.39%) |
Sep 01, 2020 | 294.82 | 301.49 | 292.71 | 295.44 | 17,309,580 | +2.24(+0.76%) |
Aug 31, 2020 | 293.95 | 296.88 | 291.55 | 293.20 | 17,337,012 | -0.46(-0.16%) |
Aug 28, 2020 | 295.00 | 297.23 | 290.98 | 293.66 | 17,172,400 | +0.44(+0.15%) |
Aug 27, 2020 | 300.16 | 301.23 | 292.02 | 293.22 | 30,280,556 | -10.69(-3.52%) |
Aug 26, 2020 | 284.00 | 304.67 | 284.00 | 303.91 | 68,967,416 | +23.09(+8.22%) |
Aug 25, 2020 | 272.41 | 283.09 | 270.26 | 280.82 | 42,107,236 | +9.43(+3.47%) |
Aug 24, 2020 | 271.07 | 277.25 | 268.77 | 271.39 | 23,671,640 | +4.38(+1.64%) |
Aug 21, 2020 | 268.69 | 270.49 | 266.42 | 267.01 | 15,538,600 | -2.00(-0.74%) |
Aug 20, 2020 | 261.50 | 269.63 | 261.46 | 269.01 | 20,294,344 | +6.42(+2.44%) |
Aug 19, 2020 | 261.39 | 267.91 | 261.35 | 262.59 | 23,276,636 | +0.25(+0.10%) |
Aug 18, 2020 | 260.95 | 265.15 | 259.26 | 262.34 | 18,683,726 | +1.18(+0.45%) |
Aug 17, 2020 | 262.50 | 264.10 | 259.40 | 261.16 | 13,343,771 | -0.08(-0.03%) |
Aug 14, 2020 | 262.30 | 262.65 | 258.68 | 261.24 | 14,792,700 | -0.06(-0.02%) |
Aug 13, 2020 | 261.55 | 265.16 | 259.57 | 261.30 | 17,360,256 | +1.41(+0.54%) |
Aug 12, 2020 | 258.97 | 263.90 | 258.11 | 259.89 | 21,419,252 | +3.76(+1.47%) |
Aug 11, 2020 | 260.18 | 265.92 | 255.13 | 256.13 | 28,224,460 | -6.87(-2.61%) |
Aug 10, 2020 | 268.04 | 273.86 | 259.69 | 263.00 | 30,237,986 | -5.44(-2.03%) |
Aug 07, 2020 | 264.08 | 278.89 | 263.43 | 268.44 | 72,766,304 | +3.16(+1.19%) |
Aug 06, 2020 | 249.04 | 266.60 | 248.66 | 265.28 | 45,227,496 | +16.16(+6.49%) |
Aug 05, 2020 | 250.19 | 252.27 | 247.77 | 249.12 | 13,077,156 | -0.71(-0.28%) |
Aug 04, 2020 | 251.56 | 252.80 | 247.43 | 249.83 | 17,179,892 | -2.13(-0.85%) |