Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 294.41 | 298.02 | 293.39 | 295.11 | 668,394 | +0.50(+0.17%) |
Sep 29, 2020 | 294.17 | 297.37 | 293.73 | 294.61 | 659,733 | +0.69(+0.23%) |
Sep 28, 2020 | 290.10 | 294.21 | 288.22 | 293.92 | 631,495 | +7.88(+2.75%) |
Sep 25, 2020 | 282.66 | 286.94 | 278.43 | 286.04 | 555,421 | +3.88(+1.37%) |
Sep 24, 2020 | 277.49 | 286.09 | 277.28 | 282.17 | 808,746 | +2.36(+0.84%) |
Sep 23, 2020 | 286.49 | 288.03 | 278.77 | 279.80 | 651,755 | -6.61(-2.31%) |
Sep 22, 2020 | 285.30 | 286.81 | 280.33 | 286.41 | 378,506 | +2.93(+1.03%) |
Sep 21, 2020 | 278.65 | 283.49 | 276.26 | 283.49 | 803,826 | -0.51(-0.18%) |
Sep 18, 2020 | 289.84 | 290.57 | 280.30 | 284.00 | 417,994 | -4.52(-1.57%) |
Sep 17, 2020 | 281.31 | 288.98 | 280.32 | 288.52 | 592,091 | -0.14(-0.05%) |
Sep 16, 2020 | 293.49 | 293.83 | 288.22 | 288.66 | 420,357 | -2.73(-0.94%) |
Sep 15, 2020 | 290.37 | 293.40 | 289.87 | 291.39 | 434,615 | +4.94(+1.73%) |
Sep 14, 2020 | 286.46 | 288.25 | 284.25 | 286.45 | 399,074 | +5.62(+2.00%) |
Sep 11, 2020 | 282.87 | 285.79 | 277.77 | 280.83 | 526,352 | -0.08(-0.03%) |
Sep 10, 2020 | 288.62 | 289.47 | 279.26 | 280.91 | 661,026 | -3.86(-1.36%) |
Sep 09, 2020 | 284.25 | 287.14 | 280.51 | 284.77 | 661,238 | +7.55(+2.72%) |
Sep 08, 2020 | 280.37 | 285.51 | 276.82 | 277.22 | 1,047,820 | -13.59(-4.67%) |
Sep 04, 2020 | 291.90 | 295.82 | 280.45 | 290.81 | 1,197,216 | -3.05(-1.04%) |
Sep 03, 2020 | 306.22 | 306.90 | 291.82 | 293.86 | 1,351,224 | -17.36(-5.58%) |
Sep 02, 2020 | 307.22 | 313.02 | 304.29 | 311.22 | 1,025,677 | +8.77(+2.90%) |
Sep 01, 2020 | 298.94 | 302.66 | 297.39 | 302.45 | 490,088 | +5.89(+1.99%) |
Aug 31, 2020 | 297.03 | 299.06 | 294.67 | 296.57 | 349,940 | -0.67(-0.22%) |
Aug 28, 2020 | 292.20 | 297.35 | 291.69 | 297.23 | 590,890 | +5.39(+1.85%) |
Aug 27, 2020 | 296.50 | 296.50 | 289.99 | 291.85 | 572,784 | -3.36(-1.14%) |
Aug 26, 2020 | 294.93 | 296.25 | 293.70 | 295.20 | 352,078 | +0.95(+0.32%) |
Aug 25, 2020 | 292.01 | 294.49 | 291.42 | 294.26 | 376,364 | +2.83(+0.97%) |
Aug 24, 2020 | 291.77 | 292.47 | 289.15 | 291.43 | 360,488 | +3.00(+1.04%) |
Aug 21, 2020 | 285.93 | 288.65 | 284.84 | 288.43 | 427,836 | +1.94(+0.68%) |
Aug 20, 2020 | 285.74 | 287.81 | 284.36 | 286.49 | 655,911 | -2.57(-0.89%) |
Aug 19, 2020 | 291.06 | 291.60 | 288.18 | 289.06 | 413,521 | -1.65(-0.57%) |
Aug 18, 2020 | 293.91 | 294.12 | 289.88 | 290.71 | 352,307 | -1.54(-0.53%) |
Aug 17, 2020 | 291.38 | 293.63 | 290.72 | 292.25 | 320,630 | +3.25(+1.13%) |
Aug 14, 2020 | 290.10 | 292.38 | 287.98 | 289.00 | 375,832 | -0.17(-0.06%) |
Aug 13, 2020 | 292.08 | 292.38 | 287.73 | 289.17 | 525,610 | -2.91(-0.99%) |
Aug 12, 2020 | 285.34 | 292.85 | 284.42 | 292.08 | 671,851 | +9.14(+3.23%) |
Aug 11, 2020 | 285.59 | 288.55 | 282.07 | 282.94 | 730,307 | -2.98(-1.04%) |
Aug 10, 2020 | 286.79 | 287.13 | 281.78 | 285.92 | 458,159 | -0.01(-0.00%) |
Aug 07, 2020 | 288.81 | 289.89 | 282.45 | 285.93 | 471,241 | -3.21(-1.11%) |
Aug 06, 2020 | 289.08 | 289.62 | 286.21 | 289.14 | 378,535 | -0.16(-0.05%) |
Aug 05, 2020 | 289.14 | 290.58 | 287.28 | 289.30 | 601,311 | -0.30(-0.10%) |
Aug 04, 2020 | 285.41 | 289.85 | 285.26 | 289.60 | 500,268 | +4.19(+1.47%) |
Aug 03, 2020 | 282.03 | 286.09 | 281.99 | 285.41 | 571,364 | +5.09(+1.81%) |
Jul 31, 2020 | 282.16 | 282.30 | 276.05 | 280.32 | 662,472 | -1.14(-0.40%) |
Jul 30, 2020 | 275.22 | 281.72 | 275.16 | 281.46 | 937,659 | +5.44(+1.97%) |
Jul 29, 2020 | 272.86 | 277.15 | 272.57 | 276.02 | 498,379 | +5.57(+2.06%) |
Jul 28, 2020 | 273.77 | 274.12 | 269.91 | 270.45 | 627,565 | -5.33(-1.93%) |
Jul 27, 2020 | 270.83 | 275.90 | 270.64 | 275.78 | 802,623 | +8.33(+3.11%) |
Jul 24, 2020 | 266.91 | 271.26 | 263.31 | 267.45 | 938,235 | -4.27(-1.57%) |
Jul 23, 2020 | 276.08 | 278.24 | 269.32 | 271.72 | 692,917 | -4.22(-1.53%) |
Jul 22, 2020 | 275.78 | 278.03 | 273.70 | 275.94 | 428,417 | +0.91(+0.33%) |
Jul 21, 2020 | 278.49 | 278.85 | 273.90 | 275.03 | 550,476 | -1.41(-0.51%) |
Jul 20, 2020 | 271.54 | 277.21 | 269.75 | 276.44 | 615,718 | +5.36(+1.98%) |
Jul 17, 2020 | 270.61 | 272.18 | 269.76 | 271.08 | 462,850 | +1.36(+0.50%) |
Jul 16, 2020 | 267.59 | 270.59 | 266.41 | 269.72 | 464,260 | -1.01(-0.37%) |
Jul 15, 2020 | 273.38 | 273.39 | 266.58 | 270.73 | 775,487 | -0.47(-0.17%) |
Jul 14, 2020 | 264.91 | 271.88 | 261.46 | 271.21 | 1,078,897 | +4.41(+1.65%) |
Jul 13, 2020 | 275.10 | 278.06 | 266.28 | 266.80 | 1,019,321 | -4.46(-1.64%) |
Jul 10, 2020 | 272.90 | 273.23 | 268.63 | 271.26 | 333,463 | -0.92(-0.34%) |
Jul 09, 2020 | 269.90 | 273.82 | 265.78 | 272.17 | 693,491 | +3.56(+1.33%) |
Jul 08, 2020 | 267.04 | 268.84 | 264.94 | 268.61 | 556,210 | +3.59(+1.35%) |
Jul 07, 2020 | 267.63 | 269.27 | 264.60 | 265.02 | 653,701 | -3.17(-1.18%) |
Jul 06, 2020 | 266.42 | 269.21 | 265.59 | 268.19 | 798,777 | +6.90(+2.64%) |
Jul 02, 2020 | 262.11 | 263.72 | 260.49 | 261.28 | 617,099 | +3.16(+1.22%) |