Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |
Sep 01, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 1,413,444 | +7.81(+3.18%) |
Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 1,210,857 | -1.69(-0.68%) |
Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 999,000 | +4.28(+1.76%) |
Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 1,137,901 | -5.10(-2.05%) |
Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 3,075,863 | -4.03(-1.60%) |
Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 1,553,398 | +0.44(+0.17%) |
Aug 24, 2020 | 250.10 | 253.47 | 249.65 | 251.80 | 1,227,407 | +3.53(+1.42%) |
Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 1,088,300 | -0.88(-0.35%) |
Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 1,080,604 | +7.73(+3.20%) |
Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 1,250,652 | -1.27(-0.52%) |
Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 1,482,464 | +3.69(+1.54%) |
Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 919,809 | +4.65(+1.98%) |
Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 786,200 | -3.84(-1.61%) |
Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 1,200,704 | +6.62(+2.86%) |
Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 905,057 | +2.78(+1.22%) |
Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 927,506 | -3.09(-1.33%) |
Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 1,307,734 | -4.36(-1.85%) |
Aug 07, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 1,042,900 | -7.33(-3.01%) |
Aug 06, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 735,942 | +0.37(+0.15%) |
Aug 05, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 1,292,734 | +3.23(+1.35%) |
Aug 04, 2020 | 239.29 | 241.87 | 236.73 | 239.97 | 964,018 | +0.49(+0.20%) |
Aug 03, 2020 | 239.42 | 240.46 | 235.84 | 239.48 | 1,269,276 | +3.05(+1.29%) |
Jul 31, 2020 | 238.36 | 238.36 | 231.50 | 236.43 | 1,144,100 | +0.33(+0.14%) |
Jul 30, 2020 | 235.29 | 237.65 | 231.42 | 236.10 | 713,154 | -2.51(-1.05%) |
Jul 29, 2020 | 236.58 | 240.12 | 236.58 | 238.61 | 502,740 | +4.03(+1.72%) |
Jul 28, 2020 | 238.53 | 240.60 | 234.14 | 234.58 | 623,883 | -5.11(-2.13%) |
Jul 27, 2020 | 234.96 | 239.97 | 233.31 | 239.69 | 731,074 | +6.81(+2.92%) |
Jul 24, 2020 | 234.14 | 236.03 | 230.24 | 232.88 | 1,007,600 | -4.46(-1.88%) |
Jul 23, 2020 | 241.29 | 245.16 | 235.73 | 237.34 | 1,176,606 | -3.40(-1.41%) |
Jul 22, 2020 | 241.40 | 243.91 | 239.06 | 240.74 | 515,049 | +1.05(+0.44%) |
Jul 21, 2020 | 246.64 | 247.30 | 237.34 | 239.69 | 987,843 | -6.35(-2.58%) |
Jul 20, 2020 | 239.05 | 246.96 | 237.43 | 246.04 | 1,050,225 | +8.34(+3.51%) |
Jul 17, 2020 | 235.80 | 238.06 | 232.67 | 237.70 | 1,102,400 | +3.67(+1.57%) |
Jul 16, 2020 | 233.86 | 235.38 | 229.25 | 234.03 | 1,029,230 | -1.55(-0.66%) |
Jul 15, 2020 | 236.00 | 237.16 | 231.50 | 235.58 | 1,112,348 | +0.98(+0.42%) |
Jul 14, 2020 | 228.86 | 234.68 | 226.55 | 234.60 | 2,459,332 | +2.74(+1.18%) |
Jul 13, 2020 | 246.17 | 246.73 | 231.26 | 231.86 | 2,029,734 | -12.38(-5.07%) |
Jul 10, 2020 | 248.22 | 248.89 | 243.00 | 244.24 | 1,142,800 | -3.96(-1.60%) |
Jul 09, 2020 | 250.30 | 251.39 | 242.07 | 248.20 | 1,594,044 | +4.30(+1.76%) |
Jul 08, 2020 | 241.64 | 244.00 | 239.42 | 243.90 | 960,266 | +4.96(+2.08%) |
Jul 07, 2020 | 243.12 | 245.60 | 238.80 | 238.94 | 993,649 | -5.42(-2.22%) |
Jul 06, 2020 | 243.32 | 248.35 | 243.07 | 244.36 | 1,092,703 | +4.21(+1.75%) |
Jul 02, 2020 | 242.51 | 244.40 | 239.18 | 240.15 | 1,158,100 | -1.07(-0.44%) |