Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 297.98 | 300.18 | 289.91 | 294.25 | 15,453,121 | -7.60(-2.52%) |
Oct 29, 2020 | 298.84 | 304.77 | 298.33 | 301.85 | 11,559,381 | +4.46(+1.50%) |
Oct 28, 2020 | 302.76 | 302.76 | 295.52 | 297.39 | 14,122,813 | -8.88(-2.90%) |
Oct 27, 2020 | 297.21 | 308.38 | 295.14 | 306.28 | 13,639,688 | +9.92(+3.35%) |
Oct 26, 2020 | 299.30 | 304.65 | 292.81 | 296.36 | 9,677,615 | -2.94(-0.98%) |
Oct 23, 2020 | 296.75 | 299.70 | 293.64 | 299.30 | 6,452,417 | +3.51(+1.19%) |
Oct 22, 2020 | 300.79 | 301.17 | 293.79 | 295.79 | 8,295,199 | -1.63(-0.55%) |
Oct 21, 2020 | 301.07 | 303.24 | 297.16 | 297.42 | 11,516,347 | -1.78(-0.59%) |
Oct 20, 2020 | 297.06 | 301.12 | 296.54 | 299.20 | 9,114,001 | +4.36(+1.48%) |
Oct 19, 2020 | 299.27 | 303.06 | 293.02 | 294.83 | 14,600,133 | -1.95(-0.66%) |
Oct 16, 2020 | 293.58 | 299.38 | 292.57 | 296.78 | 12,784,305 | +7.58(+2.62%) |
Oct 15, 2020 | 283.74 | 289.59 | 282.59 | 289.20 | 10,044,903 | -1.53(-0.52%) |
Oct 14, 2020 | 298.42 | 299.34 | 290.50 | 290.73 | 15,716,759 | -7.47(-2.51%) |
Oct 13, 2020 | 295.87 | 299.39 | 292.65 | 298.20 | 11,282,962 | +2.36(+0.80%) |
Oct 12, 2020 | 293.54 | 299.03 | 290.96 | 295.85 | 15,298,007 | +6.37(+2.20%) |
Oct 09, 2020 | 288.32 | 292.25 | 287.54 | 289.47 | 11,848,035 | -0.77(-0.27%) |
Oct 08, 2020 | 287.90 | 291.94 | 285.32 | 290.25 | 15,631,644 | +3.90(+1.36%) |
Oct 07, 2020 | 287.78 | 289.25 | 282.84 | 286.34 | 17,253,970 | +3.97(+1.41%) |
Oct 06, 2020 | 277.56 | 286.67 | 277.08 | 282.38 | 16,414,223 | +3.98(+1.43%) |
Oct 05, 2020 | 279.16 | 280.07 | 275.12 | 278.40 | 18,505,632 | +0.10(+0.03%) |
Oct 02, 2020 | 276.80 | 281.98 | 276.70 | 278.30 | 11,889,971 | -1.82(-0.65%) |
Oct 01, 2020 | 285.15 | 285.46 | 278.38 | 280.12 | 16,878,054 | -3.80(-1.34%) |
Sep 30, 2020 | 274.28 | 284.89 | 273.99 | 283.91 | 25,640,792 | +16.47(+6.16%) |
Sep 29, 2020 | 266.00 | 269.73 | 265.48 | 267.44 | 7,949,819 | +0.89(+0.33%) |
Sep 28, 2020 | 266.09 | 269.29 | 264.81 | 266.56 | 9,052,532 | +4.75(+1.82%) |
Sep 25, 2020 | 258.40 | 262.50 | 255.50 | 261.80 | 11,873,197 | +1.31(+0.50%) |
Sep 24, 2020 | 258.75 | 261.96 | 258.17 | 260.49 | 9,896,076 | -3.11(-1.18%) |
Sep 23, 2020 | 265.97 | 268.31 | 262.20 | 263.60 | 7,606,368 | -2.26(-0.85%) |
Sep 22, 2020 | 266.56 | 266.86 | 260.80 | 265.86 | 10,010,873 | +1.42(+0.54%) |
Sep 21, 2020 | 259.88 | 264.83 | 257.27 | 264.44 | 9,390,575 | +1.36(+0.52%) |
Sep 18, 2020 | 266.53 | 267.77 | 261.28 | 263.08 | 12,170,273 | -3.20(-1.20%) |
Sep 17, 2020 | 263.75 | 266.45 | 262.99 | 266.28 | 8,297,386 | -2.34(-0.87%) |
Sep 16, 2020 | 271.40 | 273.89 | 268.48 | 268.61 | 9,927,505 | +0.17(+0.06%) |
Sep 15, 2020 | 268.48 | 269.54 | 265.39 | 268.44 | 8,579,893 | +3.73(+1.41%) |
Sep 14, 2020 | 265.93 | 266.83 | 262.45 | 264.71 | 8,150,904 | +2.41(+0.92%) |
Sep 11, 2020 | 263.29 | 265.13 | 258.94 | 262.31 | 9,746,656 | +3.92(+1.52%) |
Sep 10, 2020 | 265.48 | 267.61 | 258.24 | 258.38 | 11,051,504 | -5.41(-2.05%) |
Sep 09, 2020 | 265.05 | 266.20 | 261.60 | 263.79 | 9,791,997 | +3.02(+1.16%) |
Sep 08, 2020 | 260.97 | 264.59 | 257.46 | 260.77 | 13,173,667 | -10.98(-4.04%) |
Sep 04, 2020 | 270.02 | 274.06 | 258.23 | 271.75 | 16,449,242 | -1.07(-0.39%) |
Sep 03, 2020 | 279.10 | 280.77 | 268.63 | 272.82 | 17,328,272 | -13.76(-4.80%) |
Sep 02, 2020 | 288.76 | 288.76 | 279.86 | 286.58 | 13,081,036 | -1.21(-0.42%) |
Sep 01, 2020 | 279.29 | 287.79 | 278.98 | 287.79 | 14,291,768 | +10.60(+3.82%) |
Aug 31, 2020 | 278.73 | 279.28 | 273.89 | 277.20 | 13,719,599 | -1.90(-0.68%) |
Aug 28, 2020 | 275.32 | 279.58 | 273.86 | 279.10 | 10,033,273 | +4.67(+1.70%) |
Aug 27, 2020 | 280.23 | 280.31 | 272.44 | 274.44 | 15,323,625 | -7.52(-2.67%) |
Aug 26, 2020 | 279.35 | 282.46 | 274.37 | 281.96 | 20,209,578 | +5.75(+2.08%) |
Aug 25, 2020 | 268.54 | 279.22 | 266.58 | 276.20 | 28,499,100 | +9.64(+3.62%) |
Aug 24, 2020 | 263.88 | 267.48 | 262.32 | 266.56 | 23,260,352 | +9.87(+3.85%) |
Aug 21, 2020 | 250.16 | 258.27 | 249.46 | 256.69 | 26,557,898 | +7.56(+3.03%) |
Aug 20, 2020 | 248.09 | 250.01 | 245.47 | 249.13 | 22,203,322 | -2.53(-1.01%) |
Aug 19, 2020 | 251.95 | 252.34 | 248.56 | 251.66 | 14,555,002 | +1.34(+0.54%) |
Aug 18, 2020 | 249.85 | 252.47 | 247.29 | 250.32 | 13,724,354 | +2.16(+0.87%) |
Aug 17, 2020 | 244.33 | 248.56 | 241.52 | 248.16 | 10,099,314 | +2.89(+1.18%) |
Aug 14, 2020 | 246.74 | 247.01 | 243.02 | 245.27 | 8,155,762 | +0.24(+0.10%) |
Aug 13, 2020 | 247.61 | 248.17 | 244.22 | 245.03 | 9,096,427 | -1.42(-0.58%) |
Aug 12, 2020 | 240.71 | 247.31 | 240.16 | 246.45 | 11,509,906 | +6.54(+2.73%) |
Aug 11, 2020 | 242.68 | 244.22 | 239.34 | 239.91 | 11,055,612 | +0.28(+0.12%) |
Aug 10, 2020 | 240.80 | 243.13 | 237.67 | 239.63 | 14,104,838 | -3.83(-1.57%) |
Aug 07, 2020 | 248.59 | 248.93 | 239.09 | 243.47 | 23,328,686 | -13.11(-5.11%) |
Aug 06, 2020 | 254.40 | 256.60 | 250.32 | 256.58 | 10,722,638 | +0.74(+0.29%) |
Aug 05, 2020 | 254.71 | 256.87 | 252.79 | 255.84 | 11,103,155 | +2.62(+1.03%) |
Aug 04, 2020 | 251.17 | 253.57 | 249.96 | 253.22 | 11,377,671 | +4.11(+1.65%) |