Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 278.81 | 284.39 | 275.03 | 279.40 | 43,093 | -0.45(-0.16%) |
Sep 29, 2020 | 279.80 | 283.00 | 277.19 | 279.85 | 62,471 | +1.27(+0.46%) |
Sep 28, 2020 | 260.09 | 279.38 | 259.68 | 278.58 | 61,936 | +22.21(+8.66%) |
Sep 25, 2020 | 249.27 | 257.93 | 243.48 | 256.36 | 39,510 | +5.47(+2.18%) |
Sep 24, 2020 | 239.45 | 251.79 | 237.74 | 250.89 | 55,284 | +12.16(+5.09%) |
Sep 23, 2020 | 241.29 | 244.88 | 236.42 | 238.73 | 35,558 | -2.56(-1.06%) |
Sep 22, 2020 | 236.39 | 242.54 | 233.61 | 241.29 | 46,643 | +5.03(+2.13%) |
Sep 21, 2020 | 252.95 | 255.73 | 235.14 | 236.26 | 72,545 | -19.92(-7.78%) |
Sep 18, 2020 | 261.75 | 262.74 | 254.16 | 256.18 | 240,920 | -4.17(-1.60%) |
Sep 17, 2020 | 281.09 | 283.33 | 258.58 | 260.36 | 87,885 | -23.65(-8.33%) |
Sep 16, 2020 | 280.01 | 287.06 | 278.08 | 284.00 | 93,206 | +7.76(+2.81%) |
Sep 15, 2020 | 267.81 | 276.60 | 266.50 | 276.24 | 44,935 | +10.05(+3.78%) |
Sep 14, 2020 | 262.74 | 268.30 | 262.74 | 266.19 | 65,563 | +4.53(+1.73%) |
Sep 11, 2020 | 257.26 | 263.05 | 255.82 | 261.66 | 46,954 | +5.03(+1.96%) |
Sep 10, 2020 | 264.98 | 268.12 | 255.74 | 256.63 | 43,165 | -9.87(-3.70%) |
Sep 09, 2020 | 254.84 | 267.40 | 254.84 | 266.50 | 62,066 | +13.78(+5.45%) |
Sep 08, 2020 | 262.64 | 262.64 | 252.32 | 252.73 | 45,889 | -9.47(-3.61%) |
Sep 04, 2020 | 258.25 | 263.36 | 253.58 | 262.20 | 54,597 | +4.67(+1.81%) |
Sep 03, 2020 | 245.23 | 260.85 | 245.23 | 257.53 | 86,129 | +12.30(+5.01%) |
Sep 02, 2020 | 243.12 | 246.04 | 241.38 | 245.23 | 28,730 | +1.44(+0.59%) |
Sep 01, 2020 | 247.25 | 249.81 | 241.96 | 243.80 | 35,881 | -5.12(-2.06%) |
Aug 31, 2020 | 248.24 | 250.89 | 247.03 | 248.91 | 52,440 | +1.30(+0.53%) |
Aug 28, 2020 | 242.41 | 248.78 | 240.30 | 247.61 | 26,674 | +6.06(+2.51%) |
Aug 27, 2020 | 240.07 | 247.39 | 239.52 | 241.56 | 29,658 | +1.75(+0.73%) |
Aug 26, 2020 | 239.81 | 244.92 | 238.23 | 239.81 | 31,997 | -0.31(-0.13%) |
Aug 25, 2020 | 232.53 | 240.12 | 229.03 | 240.12 | 42,517 | +7.90(+3.40%) |
Aug 24, 2020 | 233.25 | 233.25 | 228.05 | 232.22 | 29,298 | +1.35(+0.58%) |
Aug 21, 2020 | 230.83 | 231.59 | 225.27 | 230.88 | 27,499 | -0.54(-0.23%) |
Aug 20, 2020 | 224.14 | 233.40 | 223.02 | 231.41 | 24,159 | +5.61(+2.48%) |
Aug 19, 2020 | 232.00 | 232.00 | 223.38 | 225.80 | 36,153 | -6.78(-2.91%) |
Aug 18, 2020 | 241.20 | 241.20 | 231.73 | 232.58 | 20,379 | -8.62(-3.57%) |
Aug 17, 2020 | 242.32 | 242.32 | 239.04 | 241.20 | 25,135 | +0.27(+0.11%) |
Aug 14, 2020 | 238.86 | 242.32 | 236.75 | 240.93 | 26,385 | +1.57(+0.66%) |
Aug 13, 2020 | 235.23 | 242.32 | 235.23 | 239.36 | 24,388 | +2.24(+0.95%) |
Aug 12, 2020 | 239.36 | 242.81 | 234.82 | 237.11 | 28,198 | -0.18(-0.08%) |
Aug 11, 2020 | 237.65 | 245.63 | 236.84 | 237.29 | 43,526 | +4.62(+1.99%) |
Aug 10, 2020 | 229.53 | 235.99 | 228.41 | 232.67 | 57,940 | +3.50(+1.53%) |
Aug 07, 2020 | 227.64 | 232.49 | 225.89 | 229.17 | 39,065 | +1.30(+0.57%) |
Aug 06, 2020 | 227.38 | 231.28 | 226.17 | 227.87 | 24,248 | -0.18(-0.08%) |
Aug 05, 2020 | 226.66 | 228.45 | 222.42 | 228.05 | 19,745 | +2.92(+1.30%) |
Aug 04, 2020 | 218.53 | 226.25 | 214.55 | 225.13 | 27,476 | +5.56(+2.53%) |
Aug 03, 2020 | 226.84 | 226.84 | 218.18 | 219.57 | 23,765 | -6.73(-2.97%) |
Jul 31, 2020 | 225.18 | 227.02 | 218.13 | 226.30 | 28,413 | +0.99(+0.44%) |
Jul 30, 2020 | 222.48 | 230.34 | 220.62 | 225.31 | 28,126 | -1.08(-0.48%) |
Jul 29, 2020 | 219.25 | 226.66 | 219.25 | 226.39 | 16,232 | +8.35(+3.83%) |
Jul 28, 2020 | 215.21 | 223.34 | 213.37 | 218.04 | 19,733 | +1.79(+0.83%) |
Jul 27, 2020 | 223.47 | 223.47 | 213.19 | 216.25 | 45,355 | -2.29(-1.05%) |
Jul 24, 2020 | 225.49 | 227.15 | 216.74 | 218.53 | 52,346 | -8.75(-3.85%) |
Jul 23, 2020 | 237.78 | 241.33 | 218.76 | 227.28 | 94,005 | -14.05(-5.82%) |
Jul 22, 2020 | 234.42 | 242.59 | 233.97 | 241.33 | 19,490 | +5.34(+2.26%) |
Jul 21, 2020 | 240.39 | 241.33 | 234.20 | 235.99 | 18,453 | -0.72(-0.30%) |
Jul 20, 2020 | 235.05 | 238.50 | 232.29 | 236.71 | 15,107 | +0.85(+0.36%) |
Jul 17, 2020 | 236.31 | 239.62 | 233.75 | 235.86 | 14,329 | +0.40(+0.17%) |
Jul 16, 2020 | 237.38 | 242.00 | 231.73 | 235.45 | 29,251 | -2.83(-1.19%) |
Jul 15, 2020 | 243.44 | 246.13 | 237.20 | 238.28 | 22,097 | -0.09(-0.04%) |
Jul 14, 2020 | 233.34 | 238.68 | 231.14 | 238.37 | 18,261 | +5.61(+2.41%) |
Jul 13, 2020 | 240.34 | 244.16 | 232.49 | 232.76 | 27,885 | -4.04(-1.71%) |
Jul 10, 2020 | 235.99 | 238.19 | 232.04 | 236.80 | 20,390 | +1.39(+0.59%) |
Jul 09, 2020 | 241.96 | 241.96 | 230.78 | 235.41 | 41,342 | -5.56(-2.31%) |
Jul 08, 2020 | 241.20 | 242.00 | 234.73 | 240.97 | 22,382 | +0.22(+0.09%) |
Jul 07, 2020 | 247.25 | 250.84 | 240.30 | 240.75 | 22,075 | -9.47(-3.78%) |
Jul 06, 2020 | 261.66 | 261.66 | 248.78 | 250.22 | 36,236 | -5.43(-2.12%) |
Jul 02, 2020 | 268.93 | 268.93 | 254.57 | 255.65 | 31,243 | -8.21(-3.11%) |