Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 254.28 | 265.68 | 253.53 | 263.17 | 1,339,812 | +8.62(+3.39%) |
Sep 29, 2020 | 253.13 | 256.46 | 251.38 | 254.54 | 879,762 | +2.67(+1.06%) |
Sep 28, 2020 | 253.60 | 256.51 | 250.62 | 251.87 | 932,659 | +1.77(+0.71%) |
Sep 25, 2020 | 242.49 | 250.93 | 241.23 | 250.10 | 1,349,138 | +6.34(+2.60%) |
Sep 24, 2020 | 240.09 | 244.24 | 239.17 | 243.76 | 1,338,912 | +2.99(+1.24%) |
Sep 23, 2020 | 243.19 | 245.94 | 240.09 | 240.77 | 1,703,203 | -1.67(-0.69%) |
Sep 22, 2020 | 251.63 | 253.40 | 241.40 | 242.44 | 2,017,589 | -10.06(-3.99%) |
Sep 21, 2020 | 252.05 | 252.67 | 245.34 | 252.51 | 1,600,110 | -6.35(-2.45%) |
Sep 18, 2020 | 256.76 | 260.94 | 255.22 | 258.86 | 2,207,058 | +1.17(+0.45%) |
Sep 17, 2020 | 256.19 | 259.23 | 254.17 | 257.69 | 837,006 | -0.61(-0.24%) |
Sep 16, 2020 | 256.53 | 260.37 | 253.30 | 258.30 | 1,017,994 | +3.40(+1.33%) |
Sep 15, 2020 | 260.51 | 261.95 | 253.63 | 254.90 | 1,276,262 | -5.34(-2.05%) |
Sep 14, 2020 | 253.76 | 263.76 | 253.76 | 260.24 | 1,477,891 | +7.42(+2.93%) |
Sep 11, 2020 | 257.38 | 260.14 | 249.34 | 252.82 | 1,364,140 | -2.75(-1.08%) |
Sep 10, 2020 | 262.67 | 264.58 | 255.33 | 255.57 | 1,118,760 | -6.45(-2.46%) |
Sep 09, 2020 | 262.52 | 263.91 | 259.22 | 262.02 | 1,044,968 | +1.14(+0.44%) |
Sep 08, 2020 | 268.49 | 268.75 | 260.02 | 260.88 | 1,219,892 | -8.80(-3.26%) |
Sep 04, 2020 | 271.64 | 272.67 | 264.10 | 269.68 | 895,806 | -0.76(-0.28%) |
Sep 03, 2020 | 275.17 | 277.64 | 267.70 | 270.44 | 1,277,849 | -2.90(-1.06%) |
Sep 02, 2020 | 268.14 | 274.52 | 267.06 | 273.34 | 1,422,279 | +6.73(+2.52%) |
Sep 01, 2020 | 271.44 | 274.00 | 266.37 | 266.62 | 1,754,406 | -8.24(-3.00%) |
Aug 31, 2020 | 269.67 | 277.62 | 269.65 | 274.86 | 1,551,363 | +4.14(+1.53%) |
Aug 28, 2020 | 268.18 | 272.40 | 265.42 | 270.72 | 658,897 | +2.63(+0.98%) |
Aug 27, 2020 | 264.99 | 272.04 | 262.90 | 268.09 | 1,393,799 | +4.28(+1.62%) |
Aug 26, 2020 | 270.15 | 270.16 | 260.48 | 263.81 | 1,374,501 | -6.11(-2.26%) |
Aug 25, 2020 | 274.10 | 274.29 | 268.65 | 269.93 | 892,003 | -2.63(-0.96%) |
Aug 24, 2020 | 279.98 | 280.21 | 271.80 | 272.55 | 747,246 | -5.34(-1.92%) |
Aug 21, 2020 | 275.81 | 279.49 | 275.08 | 277.89 | 980,716 | +2.81(+1.02%) |
Aug 20, 2020 | 275.16 | 277.03 | 273.91 | 275.08 | 833,528 | -1.61(-0.58%) |
Aug 19, 2020 | 276.09 | 279.52 | 276.05 | 276.69 | 649,424 | +0.93(+0.34%) |
Aug 18, 2020 | 277.32 | 278.89 | 275.18 | 275.76 | 982,320 | -0.64(-0.23%) |
Aug 17, 2020 | 276.80 | 279.07 | 275.50 | 276.41 | 837,087 | -0.12(-0.04%) |
Aug 14, 2020 | 273.81 | 278.52 | 272.50 | 276.52 | 581,362 | +0.88(+0.32%) |
Aug 13, 2020 | 275.11 | 275.69 | 271.78 | 275.65 | 704,551 | -0.83(-0.30%) |
Aug 12, 2020 | 275.95 | 279.40 | 273.81 | 276.48 | 836,927 | +2.78(+1.02%) |
Aug 11, 2020 | 276.37 | 281.18 | 272.48 | 273.69 | 1,451,299 | +1.44(+0.53%) |
Aug 10, 2020 | 270.53 | 273.52 | 269.70 | 272.25 | 772,691 | +2.14(+0.79%) |
Aug 07, 2020 | 264.81 | 271.60 | 264.81 | 270.11 | 950,910 | +5.06(+1.91%) |
Aug 06, 2020 | 268.41 | 271.06 | 262.71 | 265.05 | 1,026,620 | -4.07(-1.51%) |
Aug 05, 2020 | 266.39 | 269.48 | 263.81 | 269.12 | 1,336,521 | +4.65(+1.76%) |
Aug 04, 2020 | 263.00 | 266.40 | 261.38 | 264.48 | 977,045 | +0.14(+0.05%) |
Aug 03, 2020 | 268.70 | 270.82 | 262.98 | 264.34 | 1,012,020 | -2.98(-1.11%) |
Jul 31, 2020 | 270.49 | 270.88 | 264.00 | 267.32 | 1,029,572 | -3.31(-1.22%) |
Jul 30, 2020 | 269.88 | 273.05 | 265.90 | 270.63 | 1,111,524 | -4.27(-1.55%) |
Jul 29, 2020 | 261.18 | 278.56 | 260.99 | 274.89 | 2,008,559 | +15.94(+6.16%) |
Jul 28, 2020 | 257.12 | 261.34 | 257.04 | 258.95 | 1,257,908 | +1.21(+0.47%) |
Jul 27, 2020 | 262.63 | 263.40 | 257.07 | 257.74 | 1,654,393 | -6.35(-2.40%) |
Jul 24, 2020 | 264.58 | 267.23 | 263.19 | 264.09 | 1,131,178 | +0.55(+0.21%) |
Jul 23, 2020 | 261.51 | 264.48 | 260.06 | 263.54 | 1,029,127 | +1.80(+0.69%) |
Jul 22, 2020 | 259.98 | 261.90 | 254.87 | 261.74 | 1,031,226 | +2.32(+0.90%) |
Jul 21, 2020 | 254.36 | 262.68 | 253.69 | 259.42 | 1,593,596 | +6.55(+2.59%) |
Jul 20, 2020 | 259.82 | 261.04 | 252.71 | 252.87 | 1,341,608 | -7.20(-2.77%) |
Jul 17, 2020 | 259.82 | 261.98 | 258.62 | 260.06 | 1,061,017 | +2.23(+0.86%) |
Jul 16, 2020 | 260.95 | 262.85 | 257.44 | 257.84 | 1,158,656 | -3.11(-1.19%) |
Jul 15, 2020 | 257.02 | 262.03 | 253.75 | 260.95 | 1,595,208 | +3.72(+1.45%) |
Jul 14, 2020 | 250.37 | 257.63 | 250.03 | 257.23 | 1,796,674 | +5.75(+2.29%) |
Jul 13, 2020 | 250.32 | 256.19 | 249.95 | 251.48 | 1,357,615 | +2.52(+1.01%) |
Jul 10, 2020 | 250.85 | 250.92 | 247.74 | 248.96 | 1,005,912 | +0.00(+0.00%) |
Jul 09, 2020 | 256.01 | 257.79 | 248.52 | 248.96 | 1,296,431 | -7.36(-2.87%) |
Jul 08, 2020 | 259.97 | 260.61 | 254.26 | 256.32 | 1,137,066 | -2.29(-0.89%) |
Jul 07, 2020 | 260.21 | 262.51 | 258.16 | 258.62 | 883,784 | -4.01(-1.53%) |
Jul 06, 2020 | 264.95 | 265.20 | 260.79 | 262.63 | 880,436 | +1.95(+0.75%) |
Jul 02, 2020 | 264.54 | 267.44 | 260.65 | 260.68 | 1,032,338 | -1.64(-0.63%) |