Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 271.33 | 274.66 | 269.46 | 272.12 | 1,382,840 | +1.81(+0.67%) |
Sep 29, 2020 | 267.82 | 271.68 | 266.38 | 270.31 | 891,668 | +2.58(+0.96%) |
Sep 28, 2020 | 269.90 | 270.58 | 264.23 | 267.73 | 1,103,301 | -0.45(-0.17%) |
Sep 25, 2020 | 264.10 | 268.91 | 260.52 | 268.18 | 1,345,800 | +5.05(+1.92%) |
Sep 24, 2020 | 262.14 | 263.90 | 257.50 | 263.13 | 1,422,506 | -0.69(-0.26%) |
Sep 23, 2020 | 267.87 | 270.08 | 262.75 | 263.82 | 864,429 | -3.76(-1.41%) |
Sep 22, 2020 | 263.66 | 268.00 | 260.38 | 267.58 | 817,548 | +3.58(+1.36%) |
Sep 21, 2020 | 264.14 | 264.94 | 259.27 | 264.00 | 1,150,590 | -1.39(-0.52%) |
Sep 18, 2020 | 273.30 | 273.59 | 257.42 | 265.39 | 2,179,500 | -6.07(-2.24%) |
Sep 17, 2020 | 258.98 | 273.24 | 258.82 | 271.46 | 1,763,605 | +3.91(+1.46%) |
Sep 16, 2020 | 271.00 | 273.55 | 267.31 | 267.55 | 1,387,524 | +0.70(+0.26%) |
Sep 15, 2020 | 266.77 | 267.88 | 264.24 | 266.85 | 1,217,280 | +2.05(+0.77%) |
Sep 14, 2020 | 261.24 | 268.40 | 260.87 | 264.80 | 1,200,487 | +6.84(+2.65%) |
Sep 11, 2020 | 257.84 | 262.08 | 255.76 | 257.96 | 1,169,700 | +2.31(+0.90%) |
Sep 10, 2020 | 262.95 | 263.58 | 253.97 | 255.65 | 1,231,696 | -7.39(-2.81%) |
Sep 09, 2020 | 261.11 | 264.36 | 259.04 | 263.04 | 1,829,134 | +4.43(+1.71%) |
Sep 08, 2020 | 261.78 | 264.84 | 258.00 | 258.61 | 1,264,702 | -7.89(-2.96%) |
Sep 04, 2020 | 267.84 | 269.91 | 263.01 | 266.50 | 1,514,800 | -0.92(-0.34%) |
Sep 03, 2020 | 281.86 | 281.86 | 265.25 | 267.42 | 1,619,231 | -14.47(-5.13%) |
Sep 02, 2020 | 275.64 | 283.45 | 273.72 | 281.89 | 1,352,339 | +6.40(+2.32%) |
Sep 01, 2020 | 277.87 | 279.96 | 271.77 | 275.49 | 1,252,788 | -3.63(-1.30%) |
Aug 31, 2020 | 270.35 | 279.74 | 270.00 | 279.12 | 1,311,266 | +9.16(+3.39%) |
Aug 28, 2020 | 272.94 | 275.26 | 268.10 | 269.96 | 813,700 | -4.38(-1.60%) |
Aug 27, 2020 | 272.95 | 275.63 | 269.72 | 274.34 | 961,022 | +3.05(+1.12%) |
Aug 26, 2020 | 272.86 | 272.86 | 268.82 | 271.29 | 857,565 | -1.06(-0.39%) |
Aug 25, 2020 | 268.17 | 273.32 | 266.23 | 272.35 | 1,316,185 | +4.92(+1.84%) |
Aug 24, 2020 | 269.90 | 271.94 | 263.47 | 267.43 | 1,037,346 | -3.85(-1.42%) |
Aug 21, 2020 | 271.73 | 273.11 | 267.99 | 271.28 | 1,064,100 | -0.15(-0.06%) |
Aug 20, 2020 | 270.67 | 272.09 | 268.60 | 271.43 | 1,117,715 | +1.36(+0.50%) |
Aug 19, 2020 | 270.85 | 273.99 | 269.53 | 270.07 | 996,528 | -1.24(-0.46%) |
Aug 18, 2020 | 275.00 | 275.00 | 269.26 | 271.31 | 887,147 | -2.53(-0.92%) |
Aug 17, 2020 | 267.90 | 274.17 | 267.84 | 273.84 | 985,024 | +6.55(+2.45%) |
Aug 14, 2020 | 268.29 | 269.95 | 265.80 | 267.29 | 1,008,400 | +0.14(+0.05%) |
Aug 13, 2020 | 270.06 | 272.73 | 266.87 | 267.15 | 979,203 | -3.70(-1.37%) |
Aug 12, 2020 | 263.08 | 271.35 | 262.87 | 270.85 | 1,262,595 | +8.99(+3.43%) |
Aug 11, 2020 | 266.00 | 267.99 | 261.30 | 261.86 | 1,370,330 | -6.87(-2.56%) |
Aug 10, 2020 | 271.58 | 272.29 | 265.09 | 268.73 | 1,186,727 | -4.26(-1.56%) |
Aug 07, 2020 | 273.48 | 277.20 | 269.95 | 272.99 | 1,005,900 | -0.35(-0.13%) |
Aug 06, 2020 | 269.30 | 273.88 | 268.58 | 273.34 | 1,142,340 | +0.11(+0.04%) |
Aug 05, 2020 | 275.41 | 275.75 | 271.16 | 273.23 | 1,329,884 | -1.77(-0.64%) |
Aug 04, 2020 | 279.23 | 280.57 | 274.03 | 275.00 | 1,286,550 | -4.52(-1.62%) |
Aug 03, 2020 | 274.20 | 280.59 | 274.00 | 279.52 | 1,716,271 | +7.52(+2.76%) |
Jul 31, 2020 | 278.88 | 283.00 | 268.25 | 272.00 | 2,983,900 | -7.40(-2.65%) |
Jul 30, 2020 | 275.08 | 282.28 | 274.66 | 279.40 | 1,537,190 | +0.68(+0.24%) |
Jul 29, 2020 | 280.28 | 281.59 | 278.09 | 278.72 | 1,090,533 | +0.20(+0.07%) |
Jul 28, 2020 | 283.83 | 284.59 | 278.14 | 278.52 | 1,098,626 | -5.69(-2.00%) |
Jul 27, 2020 | 280.84 | 285.57 | 277.68 | 284.21 | 1,485,107 | +5.72(+2.05%) |
Jul 24, 2020 | 281.78 | 282.64 | 276.50 | 278.49 | 1,837,700 | -5.97(-2.10%) |
Jul 23, 2020 | 291.33 | 291.99 | 283.32 | 284.46 | 1,310,044 | -6.77(-2.32%) |
Jul 22, 2020 | 293.56 | 293.56 | 286.46 | 291.23 | 846,259 | -0.17(-0.06%) |
Jul 21, 2020 | 300.65 | 301.14 | 290.96 | 291.40 | 1,515,296 | -11.70(-3.86%) |
Jul 20, 2020 | 296.48 | 304.00 | 292.69 | 303.10 | 1,256,143 | +8.57(+2.91%) |
Jul 17, 2020 | 291.53 | 294.67 | 289.28 | 294.53 | 1,072,100 | +3.97(+1.37%) |
Jul 16, 2020 | 292.01 | 293.33 | 284.69 | 290.56 | 903,481 | -4.55(-1.54%) |
Jul 15, 2020 | 292.76 | 295.35 | 290.20 | 295.11 | 1,127,002 | +1.28(+0.44%) |
Jul 14, 2020 | 283.14 | 294.72 | 279.12 | 293.83 | 1,737,507 | +9.01(+3.16%) |
Jul 13, 2020 | 293.05 | 296.85 | 283.85 | 284.82 | 1,667,387 | -9.63(-3.27%) |
Jul 10, 2020 | 293.95 | 295.00 | 290.86 | 294.45 | 911,400 | -0.95(-0.32%) |
Jul 09, 2020 | 295.52 | 297.79 | 290.05 | 295.40 | 1,107,003 | -0.60(-0.20%) |
Jul 08, 2020 | 300.05 | 301.65 | 292.13 | 296.00 | 1,500,358 | -3.06(-1.02%) |
Jul 07, 2020 | 292.30 | 306.08 | 291.45 | 299.06 | 1,624,908 | +7.75(+2.66%) |
Jul 06, 2020 | 294.36 | 295.00 | 289.63 | 291.31 | 1,341,952 | +0.21(+0.07%) |
Jul 02, 2020 | 288.52 | 293.95 | 287.45 | 291.10 | 1,101,700 | +4.82(+1.68%) |