Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 275.12 | 280.88 | 272.22 | 277.06 | 339,825 | +4.60(+1.69%) |
Sep 29, 2020 | 271.31 | 279.44 | 271.31 | 272.46 | 186,192 | -1.09(-0.40%) |
Sep 28, 2020 | 269.98 | 275.32 | 268.48 | 273.55 | 297,245 | +7.11(+2.67%) |
Sep 25, 2020 | 261.37 | 268.51 | 259.47 | 266.44 | 224,300 | +3.97(+1.51%) |
Sep 24, 2020 | 261.04 | 265.57 | 256.51 | 262.47 | 307,076 | +2.36(+0.91%) |
Sep 23, 2020 | 266.55 | 268.44 | 259.40 | 260.11 | 318,053 | -8.88(-3.30%) |
Sep 22, 2020 | 266.99 | 269.40 | 261.23 | 268.99 | 196,781 | +3.13(+1.18%) |
Sep 21, 2020 | 260.26 | 266.27 | 256.17 | 265.86 | 334,759 | +0.79(+0.30%) |
Sep 18, 2020 | 275.23 | 275.94 | 260.95 | 265.07 | 539,100 | -11.07(-4.01%) |
Sep 17, 2020 | 272.75 | 277.05 | 268.10 | 276.14 | 329,776 | +1.73(+0.63%) |
Sep 16, 2020 | 277.15 | 282.61 | 270.08 | 274.41 | 341,440 | -4.75(-1.70%) |
Sep 15, 2020 | 277.92 | 283.50 | 276.33 | 279.16 | 220,064 | +3.46(+1.25%) |
Sep 14, 2020 | 272.75 | 280.61 | 272.38 | 275.70 | 307,123 | +5.93(+2.20%) |
Sep 11, 2020 | 274.76 | 276.50 | 266.71 | 269.77 | 356,600 | -2.25(-0.83%) |
Sep 10, 2020 | 279.00 | 282.83 | 271.16 | 272.02 | 210,489 | -5.91(-2.13%) |
Sep 09, 2020 | 273.37 | 279.69 | 272.96 | 277.93 | 390,441 | +9.74(+3.63%) |
Sep 08, 2020 | 269.79 | 275.29 | 261.79 | 268.19 | 392,778 | -7.70(-2.79%) |
Sep 04, 2020 | 295.26 | 295.26 | 271.06 | 275.89 | 511,800 | -18.12(-6.16%) |
Sep 03, 2020 | 311.51 | 312.00 | 291.20 | 294.01 | 381,898 | -18.72(-5.99%) |
Sep 02, 2020 | 307.34 | 315.35 | 301.05 | 312.73 | 395,778 | +5.40(+1.76%) |
Sep 01, 2020 | 307.72 | 310.25 | 303.50 | 307.33 | 320,316 | -0.29(-0.09%) |
Aug 31, 2020 | 303.05 | 310.41 | 301.50 | 307.62 | 320,574 | +4.58(+1.51%) |
Aug 28, 2020 | 308.77 | 312.28 | 301.36 | 303.04 | 278,600 | -8.06(-2.59%) |
Aug 27, 2020 | 309.38 | 314.09 | 304.88 | 311.10 | 207,375 | +4.96(+1.62%) |
Aug 26, 2020 | 308.52 | 309.18 | 302.37 | 306.14 | 240,729 | -4.98(-1.60%) |
Aug 25, 2020 | 304.53 | 318.96 | 303.77 | 311.12 | 253,566 | +6.17(+2.02%) |
Aug 24, 2020 | 308.99 | 313.10 | 303.15 | 304.95 | 287,215 | -2.62(-0.85%) |
Aug 21, 2020 | 310.00 | 310.50 | 304.45 | 307.57 | 254,000 | -2.44(-0.79%) |
Aug 20, 2020 | 311.16 | 315.00 | 309.04 | 310.01 | 214,550 | -4.34(-1.38%) |
Aug 19, 2020 | 312.38 | 317.69 | 311.49 | 314.35 | 231,123 | +1.15(+0.37%) |
Aug 18, 2020 | 311.99 | 314.56 | 306.50 | 313.20 | 207,465 | +3.65(+1.18%) |
Aug 17, 2020 | 307.76 | 313.80 | 305.68 | 309.55 | 189,405 | +2.20(+0.72%) |
Aug 14, 2020 | 307.48 | 310.62 | 303.67 | 307.35 | 263,600 | -1.02(-0.33%) |
Aug 13, 2020 | 304.29 | 310.23 | 304.05 | 308.37 | 185,442 | +6.03(+1.99%) |
Aug 12, 2020 | 294.85 | 307.24 | 294.85 | 302.34 | 248,780 | +7.47(+2.53%) |
Aug 11, 2020 | 300.01 | 302.05 | 294.09 | 294.87 | 429,454 | -5.15(-1.72%) |
Aug 10, 2020 | 306.96 | 308.62 | 298.71 | 300.02 | 371,903 | -10.80(-3.47%) |
Aug 07, 2020 | 310.48 | 316.88 | 307.44 | 310.82 | 445,400 | -4.16(-1.32%) |
Aug 06, 2020 | 317.04 | 318.46 | 308.48 | 314.98 | 442,425 | -2.02(-0.64%) |
Aug 05, 2020 | 305.36 | 319.19 | 303.11 | 317.00 | 466,694 | +11.65(+3.82%) |
Aug 04, 2020 | 308.93 | 310.97 | 302.83 | 305.35 | 372,272 | -3.00(-0.97%) |
Aug 03, 2020 | 300.50 | 309.17 | 298.30 | 308.35 | 372,645 | +8.41(+2.80%) |
Jul 31, 2020 | 300.20 | 302.97 | 294.22 | 299.94 | 282,200 | +1.03(+0.34%) |
Jul 30, 2020 | 298.41 | 300.94 | 292.29 | 298.91 | 277,200 | -0.19(-0.06%) |
Jul 29, 2020 | 294.91 | 301.48 | 294.91 | 299.10 | 299,328 | +4.21(+1.43%) |
Jul 28, 2020 | 299.46 | 299.56 | 294.14 | 294.89 | 250,176 | -3.72(-1.25%) |
Jul 27, 2020 | 293.00 | 300.37 | 290.05 | 298.61 | 261,281 | +5.67(+1.94%) |
Jul 24, 2020 | 293.20 | 294.87 | 286.85 | 292.94 | 184,300 | -1.63(-0.55%) |
Jul 23, 2020 | 299.53 | 301.11 | 293.26 | 294.57 | 209,906 | -2.70(-0.91%) |
Jul 22, 2020 | 298.78 | 300.78 | 293.58 | 297.27 | 372,457 | -1.30(-0.44%) |
Jul 21, 2020 | 294.49 | 300.02 | 290.93 | 298.57 | 601,543 | +7.78(+2.68%) |
Jul 20, 2020 | 285.00 | 292.28 | 283.14 | 290.79 | 490,215 | +6.24(+2.19%) |
Jul 17, 2020 | 273.86 | 284.73 | 272.24 | 284.55 | 459,800 | +11.51(+4.22%) |
Jul 16, 2020 | 273.55 | 276.80 | 271.22 | 273.04 | 176,802 | -3.60(-1.30%) |
Jul 15, 2020 | 269.69 | 277.28 | 262.82 | 276.64 | 379,864 | +12.23(+4.63%) |
Jul 14, 2020 | 262.97 | 264.56 | 251.86 | 264.41 | 356,102 | -0.14(-0.05%) |
Jul 13, 2020 | 267.96 | 274.20 | 262.74 | 264.55 | 527,471 | +0.04(+0.02%) |
Jul 10, 2020 | 265.45 | 266.30 | 261.47 | 264.51 | 152,300 | -1.17(-0.44%) |
Jul 09, 2020 | 267.30 | 268.72 | 261.01 | 265.68 | 257,240 | +0.04(+0.02%) |
Jul 08, 2020 | 265.37 | 268.19 | 262.80 | 265.64 | 272,963 | +1.05(+0.40%) |
Jul 07, 2020 | 266.07 | 271.11 | 261.73 | 264.59 | 402,333 | -1.62(-0.61%) |
Jul 06, 2020 | 267.57 | 272.56 | 263.81 | 266.21 | 516,999 | +2.37(+0.90%) |
Jul 02, 2020 | 256.11 | 266.35 | 255.43 | 263.84 | 518,800 | +8.62(+3.38%) |