Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 245.30 | 251.72 | 245.30 | 249.10 | 11,941,943 | +6.68(+2.76%) |
Jul 31, 2020 | 245.49 | 245.69 | 239.60 | 242.42 | 12,747,236 | -1.66(-0.68%) |
Jul 30, 2020 | 243.08 | 245.16 | 241.07 | 244.08 | 7,263,987 | +0.28(+0.11%) |
Jul 29, 2020 | 241.76 | 245.59 | 241.53 | 243.80 | 11,894,693 | +3.28(+1.37%) |
Jul 28, 2020 | 242.55 | 243.03 | 240.02 | 240.52 | 10,221,040 | -1.75(-0.72%) |
Jul 27, 2020 | 238.65 | 244.21 | 237.39 | 242.27 | 19,634,090 | +1.80(+0.75%) |
Jul 24, 2020 | 236.57 | 240.93 | 233.60 | 240.47 | 17,832,214 | -2.78(-1.14%) |
Jul 23, 2020 | 243.47 | 248.83 | 240.17 | 243.25 | 26,618,194 | +0.17(+0.07%) |
Jul 22, 2020 | 247.00 | 247.49 | 241.05 | 243.08 | 20,370,890 | -5.99(-2.40%) |
Jul 21, 2020 | 252.26 | 252.95 | 247.73 | 249.07 | 17,735,102 | +2.98(+1.21%) |
Jul 20, 2020 | 247.67 | 248.84 | 243.78 | 246.08 | 19,685,328 | +7.41(+3.10%) |
Jul 17, 2020 | 238.10 | 239.44 | 236.11 | 238.68 | 19,418,032 | +4.48(+1.91%) |
Jul 16, 2020 | 233.49 | 236.66 | 232.49 | 234.19 | 18,665,770 | -6.48(-2.69%) |
Jul 15, 2020 | 242.87 | 243.85 | 238.09 | 240.67 | 13,057,781 | +0.61(+0.25%) |
Jul 14, 2020 | 238.12 | 241.19 | 232.97 | 240.06 | 20,456,304 | -2.98(-1.23%) |
Jul 13, 2020 | 252.49 | 256.56 | 242.09 | 243.05 | 22,311,600 | -9.02(-3.58%) |
Jul 10, 2020 | 251.30 | 252.93 | 246.95 | 252.07 | 21,056,248 | -0.55(-0.22%) |
Jul 09, 2020 | 256.45 | 258.82 | 247.14 | 252.62 | 38,077,132 | +3.53(+1.42%) |
Jul 08, 2020 | 236.47 | 249.64 | 235.66 | 249.09 | 41,323,980 | +20.68(+9.05%) |
Jul 07, 2020 | 232.75 | 233.03 | 228.04 | 228.41 | 17,068,728 | -3.37(-1.45%) |
Jul 06, 2020 | 225.32 | 232.24 | 224.84 | 231.78 | 34,854,948 | +15.84(+7.33%) |
Jul 02, 2020 | 214.25 | 217.32 | 212.52 | 215.94 | 18,771,590 | +7.39(+3.54%) |