Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 247.05 | 248.25 | 243.68 | 247.08 | 5,663,046 | -1.43(-0.57%) |
Oct 29, 2020 | 247.15 | 250.70 | 244.98 | 248.51 | 5,861,956 | +1.03(+0.42%) |
Oct 28, 2020 | 250.75 | 252.38 | 247.04 | 247.47 | 6,226,514 | -8.56(-3.34%) |
Oct 27, 2020 | 258.16 | 258.27 | 255.97 | 256.03 | 3,241,207 | -2.18(-0.84%) |
Oct 26, 2020 | 261.14 | 261.37 | 255.13 | 258.21 | 5,500,952 | -5.91(-2.24%) |
Oct 23, 2020 | 265.15 | 265.24 | 262.41 | 264.12 | 2,318,256 | -0.29(-0.11%) |
Oct 22, 2020 | 262.96 | 264.88 | 261.29 | 264.41 | 2,492,150 | +1.57(+0.60%) |
Oct 21, 2020 | 263.37 | 265.17 | 262.71 | 262.84 | 3,084,279 | -0.91(-0.35%) |
Oct 20, 2020 | 263.95 | 266.28 | 263.10 | 263.76 | 3,578,979 | +0.86(+0.33%) |
Oct 19, 2020 | 267.20 | 267.59 | 262.20 | 262.90 | 3,040,265 | -3.67(-1.38%) |
Oct 16, 2020 | 266.82 | 268.81 | 266.50 | 266.57 | 2,588,165 | +0.69(+0.26%) |
Oct 15, 2020 | 262.79 | 265.93 | 262.45 | 265.88 | 3,359,149 | +0.20(+0.08%) |
Oct 14, 2020 | 267.63 | 268.31 | 265.17 | 265.68 | 2,435,053 | -1.50(-0.56%) |
Oct 13, 2020 | 268.04 | 268.46 | 266.51 | 267.18 | 2,607,119 | -2.28(-0.85%) |
Oct 12, 2020 | 267.38 | 269.85 | 267.12 | 269.46 | 2,719,172 | +3.04(+1.14%) |
Oct 09, 2020 | 266.13 | 267.25 | 265.01 | 266.43 | 2,735,720 | +1.53(+0.58%) |
Oct 08, 2020 | 265.11 | 265.26 | 263.41 | 264.90 | 2,302,244 | +1.28(+0.48%) |
Oct 07, 2020 | 261.16 | 264.32 | 261.11 | 263.62 | 2,598,087 | +4.85(+1.87%) |
Oct 06, 2020 | 263.27 | 264.18 | 258.33 | 258.77 | 4,675,693 | -3.53(-1.35%) |
Oct 05, 2020 | 259.77 | 262.38 | 259.74 | 262.31 | 1,992,845 | +4.39(+1.70%) |
Oct 02, 2020 | 255.47 | 259.51 | 254.94 | 257.92 | 5,120,929 | -1.25(-0.48%) |
Oct 01, 2020 | 260.27 | 261.23 | 257.70 | 259.17 | 3,184,031 | +0.60(+0.23%) |
Sep 30, 2020 | 256.24 | 261.06 | 256.24 | 258.57 | 4,320,317 | +2.87(+1.12%) |
Sep 29, 2020 | 256.80 | 257.15 | 254.65 | 255.70 | 2,122,466 | -1.38(-0.54%) |
Sep 28, 2020 | 256.48 | 258.22 | 255.98 | 257.08 | 2,983,189 | +3.91(+1.55%) |
Sep 25, 2020 | 248.56 | 253.73 | 248.07 | 253.17 | 3,870,854 | +3.35(+1.34%) |
Sep 24, 2020 | 248.66 | 252.40 | 247.17 | 249.81 | 4,752,886 | +0.48(+0.19%) |
Sep 23, 2020 | 255.48 | 255.86 | 248.86 | 249.33 | 3,814,733 | -4.87(-1.92%) |
Sep 22, 2020 | 253.14 | 254.60 | 251.39 | 254.20 | 3,391,135 | +1.28(+0.50%) |
Sep 21, 2020 | 253.05 | 253.60 | 248.83 | 252.92 | 6,362,863 | -4.73(-1.84%) |
Sep 18, 2020 | 259.99 | 260.34 | 256.03 | 257.66 | 3,387,802 | -2.22(-0.85%) |
Sep 17, 2020 | 258.13 | 261.35 | 257.57 | 259.88 | 3,551,057 | -1.36(-0.52%) |
Sep 16, 2020 | 261.71 | 264.21 | 261.00 | 261.23 | 2,862,241 | +0.42(+0.16%) |
Sep 15, 2020 | 262.53 | 262.97 | 260.17 | 260.82 | 2,502,721 | +0.05(+0.02%) |
Sep 14, 2020 | 259.27 | 261.61 | 259.04 | 260.77 | 2,549,584 | +3.20(+1.24%) |
Sep 11, 2020 | 257.44 | 259.18 | 255.59 | 257.57 | 2,998,620 | +1.21(+0.47%) |
Sep 10, 2020 | 261.33 | 262.29 | 255.49 | 256.36 | 3,715,701 | -3.77(-1.45%) |
Sep 09, 2020 | 258.50 | 262.59 | 257.85 | 260.14 | 3,749,387 | +4.12(+1.61%) |
Sep 08, 2020 | 259.18 | 259.19 | 255.64 | 256.02 | 5,123,990 | -5.90(-2.25%) |
Sep 04, 2020 | 264.84 | 265.66 | 257.50 | 261.92 | 7,687,285 | -1.46(-0.55%) |
Sep 03, 2020 | 270.47 | 271.77 | 261.30 | 263.38 | 6,564,821 | -7.31(-2.70%) |
Sep 02, 2020 | 267.79 | 271.49 | 267.34 | 270.70 | 3,719,822 | +4.11(+1.54%) |
Sep 01, 2020 | 263.74 | 266.72 | 263.22 | 266.59 | 3,262,316 | +2.33(+0.88%) |
Aug 31, 2020 | 266.10 | 266.17 | 263.89 | 264.26 | 4,367,552 | -2.25(-0.84%) |
Aug 28, 2020 | 266.07 | 267.20 | 264.93 | 266.50 | 2,921,271 | +1.54(+0.58%) |
Aug 27, 2020 | 264.40 | 266.27 | 263.70 | 264.96 | 3,691,150 | +1.39(+0.53%) |
Aug 26, 2020 | 262.70 | 263.63 | 261.74 | 263.57 | 2,846,235 | +0.86(+0.33%) |
Aug 25, 2020 | 264.21 | 264.21 | 261.23 | 262.71 | 3,595,646 | -0.52(-0.20%) |
Aug 24, 2020 | 261.88 | 263.30 | 260.71 | 263.23 | 2,818,550 | +3.62(+1.39%) |
Aug 21, 2020 | 257.53 | 259.92 | 257.36 | 259.62 | 2,798,203 | +1.88(+0.73%) |
Aug 20, 2020 | 256.04 | 258.17 | 255.88 | 257.74 | 2,217,570 | +0.41(+0.16%) |
Aug 19, 2020 | 258.49 | 259.47 | 256.90 | 257.33 | 3,630,000 | -0.71(-0.28%) |
Aug 18, 2020 | 258.88 | 259.13 | 257.03 | 258.04 | 1,806,481 | -0.70(-0.27%) |
Aug 17, 2020 | 259.84 | 259.94 | 258.32 | 258.74 | 2,624,169 | -0.79(-0.30%) |
Aug 14, 2020 | 258.07 | 259.86 | 257.76 | 259.53 | 2,422,536 | +0.35(+0.14%) |
Aug 13, 2020 | 258.90 | 259.92 | 258.07 | 259.17 | 1,796,773 | -0.57(-0.22%) |
Aug 12, 2020 | 259.56 | 260.40 | 258.52 | 259.75 | 2,855,618 | +2.64(+1.03%) |
Aug 11, 2020 | 260.55 | 261.36 | 256.44 | 257.11 | 4,893,758 | -0.88(-0.34%) |
Aug 10, 2020 | 255.55 | 258.12 | 255.52 | 257.99 | 2,494,554 | +3.26(+1.28%) |
Aug 07, 2020 | 253.43 | 254.91 | 252.73 | 254.72 | 2,491,751 | +0.67(+0.26%) |
Aug 06, 2020 | 251.95 | 254.17 | 251.89 | 254.05 | 2,094,011 | +1.76(+0.70%) |
Aug 05, 2020 | 250.43 | 252.54 | 250.34 | 252.29 | 2,297,789 | +3.29(+1.32%) |
Aug 04, 2020 | 247.00 | 248.97 | 246.75 | 249.00 | 2,056,146 | +1.60(+0.65%) |