Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 246.42 | 247.79 | 246.12 | 247.39 | 2,770,420 | +2.20(+0.90%) |
Jul 31, 2020 | 244.65 | 245.32 | 241.33 | 245.19 | 3,576,340 | +0.99(+0.41%) |
Jul 30, 2020 | 243.46 | 244.70 | 241.10 | 244.20 | 3,285,154 | -2.06(-0.84%) |
Jul 29, 2020 | 245.05 | 246.79 | 244.69 | 246.26 | 2,064,709 | +1.46(+0.59%) |
Jul 28, 2020 | 245.72 | 246.36 | 244.53 | 244.81 | 2,141,115 | -1.87(-0.76%) |
Jul 27, 2020 | 245.59 | 247.01 | 245.19 | 246.68 | 2,837,633 | +1.17(+0.48%) |
Jul 24, 2020 | 245.94 | 247.04 | 244.92 | 245.51 | 2,843,650 | -1.86(-0.75%) |
Jul 23, 2020 | 250.10 | 250.23 | 246.37 | 247.37 | 3,053,224 | -3.05(-1.22%) |
Jul 22, 2020 | 248.41 | 250.76 | 248.37 | 250.42 | 2,193,908 | +1.52(+0.61%) |
Jul 21, 2020 | 249.34 | 250.69 | 248.26 | 248.90 | 3,423,278 | +1.41(+0.57%) |
Jul 20, 2020 | 247.09 | 248.25 | 245.83 | 247.49 | 4,329,761 | +0.07(+0.03%) |
Jul 17, 2020 | 248.53 | 248.65 | 246.88 | 247.41 | 3,681,780 | -0.48(-0.19%) |
Jul 16, 2020 | 247.61 | 249.25 | 246.55 | 247.89 | 2,667,827 | -1.33(-0.54%) |
Jul 15, 2020 | 250.67 | 250.74 | 247.50 | 249.23 | 5,621,779 | +2.15(+0.87%) |
Jul 14, 2020 | 241.47 | 247.50 | 241.06 | 247.08 | 8,199,574 | +5.14(+2.13%) |
Jul 13, 2020 | 243.81 | 247.01 | 241.51 | 241.93 | 5,250,062 | +0.20(+0.08%) |
Jul 10, 2020 | 238.38 | 242.04 | 237.69 | 241.73 | 3,355,708 | +3.32(+1.39%) |
Jul 09, 2020 | 241.78 | 242.07 | 236.66 | 238.41 | 4,289,616 | -3.76(-1.55%) |
Jul 08, 2020 | 240.64 | 242.18 | 239.35 | 242.18 | 3,049,943 | +2.09(+0.87%) |
Jul 07, 2020 | 241.99 | 242.69 | 239.84 | 240.08 | 3,043,144 | -3.67(-1.51%) |
Jul 06, 2020 | 242.97 | 243.88 | 241.78 | 243.75 | 3,207,128 | +4.25(+1.77%) |
Jul 02, 2020 | 242.04 | 242.98 | 239.00 | 239.51 | 4,132,352 | +1.03(+0.43%) |