Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 263.97 | 266.57 | 257.01 | 259.23 | 267,747 | -4.69(-1.78%) |
Oct 29, 2020 | 260.05 | 266.31 | 259.82 | 263.92 | 273,900 | +3.38(+1.30%) |
Oct 28, 2020 | 266.83 | 269.47 | 260.02 | 260.54 | 367,283 | -10.12(-3.74%) |
Oct 27, 2020 | 269.94 | 275.55 | 267.43 | 270.67 | 252,230 | +1.75(+0.65%) |
Oct 26, 2020 | 272.10 | 273.09 | 267.97 | 268.92 | 257,792 | -5.99(-2.18%) |
Oct 23, 2020 | 277.00 | 279.27 | 274.32 | 274.91 | 192,505 | -0.51(-0.18%) |
Oct 22, 2020 | 272.96 | 275.76 | 270.48 | 275.42 | 308,513 | +4.43(+1.63%) |
Oct 21, 2020 | 270.95 | 274.93 | 270.05 | 270.99 | 294,643 | -0.05(-0.02%) |
Oct 20, 2020 | 270.39 | 276.55 | 266.78 | 271.04 | 663,414 | +5.32(+2.00%) |
Oct 19, 2020 | 279.50 | 283.41 | 262.44 | 265.71 | 668,589 | -9.32(-3.39%) |
Oct 16, 2020 | 277.22 | 277.99 | 273.94 | 275.04 | 241,654 | +0.06(+0.02%) |
Oct 15, 2020 | 272.75 | 276.20 | 272.45 | 274.98 | 163,682 | +0.15(+0.06%) |
Oct 14, 2020 | 273.39 | 276.89 | 272.80 | 274.83 | 154,499 | +2.47(+0.91%) |
Oct 13, 2020 | 274.63 | 278.36 | 272.25 | 272.35 | 387,562 | -3.82(-1.38%) |
Oct 12, 2020 | 272.06 | 276.70 | 271.32 | 276.17 | 276,217 | +5.66(+2.09%) |
Oct 09, 2020 | 266.64 | 273.97 | 266.62 | 270.51 | 256,010 | +6.36(+2.41%) |
Oct 08, 2020 | 265.42 | 267.32 | 261.06 | 264.16 | 308,188 | -0.87(-0.33%) |
Oct 07, 2020 | 267.75 | 269.52 | 262.97 | 265.03 | 290,422 | -0.64(-0.24%) |
Oct 06, 2020 | 270.27 | 271.76 | 264.69 | 265.67 | 207,513 | -3.37(-1.25%) |
Oct 05, 2020 | 266.70 | 272.13 | 266.70 | 269.03 | 206,766 | +6.06(+2.30%) |
Oct 02, 2020 | 257.94 | 264.45 | 256.92 | 262.97 | 165,049 | +1.49(+0.57%) |
Oct 01, 2020 | 262.30 | 263.07 | 258.69 | 261.49 | 168,367 | +1.35(+0.52%) |
Sep 30, 2020 | 259.57 | 263.91 | 257.57 | 260.14 | 237,440 | +0.70(+0.27%) |
Sep 29, 2020 | 258.62 | 262.25 | 258.62 | 259.44 | 251,178 | +0.81(+0.31%) |
Sep 28, 2020 | 253.37 | 259.28 | 253.37 | 258.63 | 163,839 | +7.44(+2.96%) |
Sep 25, 2020 | 249.58 | 252.91 | 248.78 | 251.19 | 188,216 | -0.08(-0.03%) |
Sep 24, 2020 | 247.94 | 253.06 | 247.04 | 251.27 | 178,778 | +3.53(+1.42%) |
Sep 23, 2020 | 256.83 | 260.82 | 247.67 | 247.74 | 276,840 | -9.62(-3.74%) |
Sep 22, 2020 | 254.77 | 258.25 | 253.55 | 257.36 | 223,178 | +3.33(+1.31%) |
Sep 21, 2020 | 250.94 | 254.52 | 247.24 | 254.03 | 337,793 | -0.66(-0.26%) |
Sep 18, 2020 | 262.75 | 263.20 | 253.63 | 254.69 | 455,671 | -6.64(-2.54%) |
Sep 17, 2020 | 258.44 | 261.51 | 257.52 | 261.33 | 243,634 | +0.49(+0.19%) |
Sep 16, 2020 | 261.64 | 263.48 | 260.09 | 260.84 | 206,078 | +0.85(+0.33%) |
Sep 15, 2020 | 263.85 | 266.80 | 259.81 | 260.00 | 204,134 | -3.09(-1.18%) |
Sep 14, 2020 | 264.15 | 264.20 | 260.50 | 263.09 | 161,656 | +1.75(+0.67%) |
Sep 11, 2020 | 258.96 | 262.21 | 258.12 | 261.34 | 163,415 | +4.01(+1.56%) |
Sep 10, 2020 | 261.18 | 261.18 | 256.06 | 257.33 | 157,689 | -2.84(-1.09%) |
Sep 09, 2020 | 257.12 | 262.30 | 257.12 | 260.18 | 219,045 | +4.12(+1.61%) |
Sep 08, 2020 | 262.02 | 262.02 | 255.70 | 256.06 | 258,156 | -8.03(-3.04%) |
Sep 04, 2020 | 269.24 | 269.24 | 259.32 | 264.09 | 269,767 | -1.11(-0.42%) |
Sep 03, 2020 | 274.02 | 274.04 | 263.91 | 265.20 | 220,760 | -8.66(-3.16%) |
Sep 02, 2020 | 272.33 | 275.14 | 268.10 | 273.86 | 209,940 | +1.06(+0.39%) |
Sep 01, 2020 | 266.81 | 274.00 | 264.86 | 272.80 | 213,782 | +6.05(+2.27%) |
Aug 31, 2020 | 269.69 | 275.90 | 265.49 | 266.75 | 328,045 | -4.15(-1.53%) |
Aug 28, 2020 | 271.29 | 272.38 | 269.81 | 270.90 | 211,441 | +1.54(+0.57%) |
Aug 27, 2020 | 274.98 | 275.30 | 267.92 | 269.36 | 182,871 | -3.37(-1.23%) |
Aug 26, 2020 | 270.24 | 273.99 | 268.72 | 272.73 | 226,654 | +2.48(+0.92%) |
Aug 25, 2020 | 270.52 | 270.52 | 267.02 | 270.24 | 137,602 | +1.35(+0.50%) |
Aug 24, 2020 | 265.21 | 268.89 | 264.69 | 268.89 | 193,538 | +4.94(+1.87%) |
Aug 21, 2020 | 262.26 | 264.51 | 261.11 | 263.95 | 169,826 | +1.60(+0.61%) |
Aug 20, 2020 | 265.14 | 265.84 | 261.99 | 262.36 | 147,889 | -3.89(-1.46%) |
Aug 19, 2020 | 264.92 | 268.45 | 264.90 | 266.25 | 200,243 | +1.48(+0.56%) |
Aug 18, 2020 | 264.03 | 266.19 | 263.20 | 264.77 | 209,904 | +1.32(+0.50%) |
Aug 17, 2020 | 263.81 | 265.52 | 260.22 | 263.45 | 273,655 | -1.06(-0.40%) |
Aug 14, 2020 | 262.46 | 265.99 | 260.22 | 264.51 | 128,420 | +0.63(+0.24%) |
Aug 13, 2020 | 262.96 | 267.16 | 260.81 | 263.88 | 177,961 | -0.19(-0.07%) |
Aug 12, 2020 | 263.00 | 267.48 | 260.88 | 264.07 | 180,970 | +3.84(+1.48%) |
Aug 11, 2020 | 259.11 | 265.18 | 257.81 | 260.22 | 272,543 | +3.62(+1.41%) |
Aug 10, 2020 | 254.61 | 256.72 | 252.21 | 256.61 | 413,845 | +2.77(+1.09%) |
Aug 07, 2020 | 258.09 | 258.33 | 252.10 | 253.84 | 440,433 | -3.92(-1.52%) |
Aug 06, 2020 | 260.40 | 260.83 | 257.45 | 257.76 | 164,014 | -2.27(-0.87%) |
Aug 05, 2020 | 261.32 | 262.10 | 257.11 | 260.03 | 200,381 | +0.24(+0.09%) |
Aug 04, 2020 | 258.07 | 260.55 | 255.14 | 259.80 | 218,081 | +2.70(+1.05%) |