Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 210.15 | 217.79 | 209.68 | 215.12 | 2,499,808 | +6.70(+3.22%) |
Sep 29, 2020 | 209.03 | 209.85 | 207.95 | 208.42 | 914,687 | +0.40(+0.19%) |
Sep 28, 2020 | 209.32 | 210.71 | 207.75 | 208.02 | 1,132,026 | +0.85(+0.41%) |
Sep 25, 2020 | 203.44 | 207.62 | 202.93 | 207.17 | 1,614,451 | +2.70(+1.32%) |
Sep 24, 2020 | 208.94 | 209.38 | 203.43 | 204.47 | 1,644,430 | -4.09(-1.96%) |
Sep 23, 2020 | 208.87 | 212.38 | 207.56 | 208.56 | 1,829,781 | +1.65(+0.80%) |
Sep 22, 2020 | 210.40 | 210.87 | 205.94 | 206.91 | 2,033,953 | -4.29(-2.03%) |
Sep 21, 2020 | 213.93 | 213.93 | 208.35 | 211.20 | 1,319,294 | -3.20(-1.49%) |
Sep 18, 2020 | 209.09 | 216.28 | 209.09 | 214.40 | 4,346,883 | +3.79(+1.80%) |
Sep 17, 2020 | 209.27 | 211.88 | 207.47 | 210.61 | 2,077,899 | +0.71(+0.34%) |
Sep 16, 2020 | 209.05 | 212.52 | 207.29 | 209.90 | 2,632,440 | +0.81(+0.39%) |
Sep 15, 2020 | 218.19 | 218.60 | 208.99 | 209.08 | 2,682,620 | -9.01(-4.13%) |
Sep 14, 2020 | 219.03 | 220.48 | 218.06 | 218.09 | 1,218,585 | +0.11(+0.05%) |
Sep 11, 2020 | 217.11 | 218.87 | 216.11 | 217.98 | 1,267,137 | +1.48(+0.68%) |
Sep 10, 2020 | 217.26 | 217.92 | 213.84 | 216.50 | 2,244,936 | -1.28(-0.59%) |
Sep 09, 2020 | 218.34 | 221.01 | 216.88 | 217.79 | 1,517,377 | +1.40(+0.65%) |
Sep 08, 2020 | 217.03 | 217.76 | 213.11 | 216.39 | 1,625,255 | +0.71(+0.33%) |
Sep 04, 2020 | 218.25 | 219.44 | 214.16 | 215.68 | 1,677,439 | -0.90(-0.42%) |
Sep 03, 2020 | 226.66 | 227.29 | 215.68 | 216.59 | 1,920,881 | -10.26(-4.52%) |
Sep 02, 2020 | 221.67 | 226.91 | 221.16 | 226.84 | 1,412,349 | +4.93(+2.22%) |
Sep 01, 2020 | 224.79 | 226.55 | 219.97 | 221.91 | 1,532,986 | -1.78(-0.79%) |
Aug 31, 2020 | 224.68 | 225.26 | 222.82 | 223.69 | 2,522,824 | -0.03(-0.01%) |
Aug 28, 2020 | 227.71 | 227.94 | 221.97 | 223.72 | 2,077,698 | -3.47(-1.53%) |
Aug 27, 2020 | 221.12 | 228.75 | 213.77 | 227.19 | 4,179,388 | -6.83(-2.92%) |
Aug 26, 2020 | 234.66 | 235.05 | 230.40 | 234.02 | 1,257,427 | -1.67(-0.71%) |
Aug 25, 2020 | 235.98 | 237.10 | 234.19 | 235.69 | 1,189,227 | +0.77(+0.33%) |
Aug 24, 2020 | 238.51 | 239.18 | 234.40 | 234.91 | 980,950 | -2.55(-1.07%) |
Aug 21, 2020 | 237.82 | 238.97 | 235.38 | 237.46 | 1,265,568 | -1.12(-0.47%) |
Aug 20, 2020 | 239.81 | 241.39 | 237.81 | 238.58 | 833,775 | -2.83(-1.17%) |
Aug 19, 2020 | 244.17 | 245.27 | 240.07 | 241.41 | 1,101,294 | -1.71(-0.70%) |
Aug 18, 2020 | 240.97 | 244.08 | 238.79 | 243.12 | 1,933,098 | +3.52(+1.47%) |
Aug 17, 2020 | 238.54 | 240.16 | 237.72 | 239.60 | 1,071,273 | +1.72(+0.72%) |
Aug 14, 2020 | 240.98 | 241.69 | 236.49 | 237.88 | 1,222,264 | -3.83(-1.59%) |
Aug 13, 2020 | 236.73 | 242.20 | 236.32 | 241.71 | 1,138,988 | +4.71(+1.99%) |
Aug 12, 2020 | 235.78 | 239.15 | 235.78 | 237.00 | 1,328,869 | +2.05(+0.87%) |
Aug 11, 2020 | 238.91 | 240.08 | 234.91 | 234.96 | 1,764,591 | -1.61(-0.68%) |
Aug 10, 2020 | 239.10 | 239.10 | 235.00 | 236.57 | 2,714,986 | +0.31(+0.13%) |
Aug 07, 2020 | 239.75 | 241.24 | 234.96 | 236.26 | 2,418,048 | -2.95(-1.23%) |
Aug 06, 2020 | 245.09 | 246.89 | 236.22 | 239.21 | 2,811,833 | -21.95(-8.40%) |
Aug 05, 2020 | 258.27 | 262.57 | 258.27 | 261.15 | 1,163,365 | +0.53(+0.20%) |
Aug 04, 2020 | 260.79 | 261.59 | 259.38 | 260.63 | 899,732 | -0.76(-0.29%) |
Aug 03, 2020 | 260.73 | 262.19 | 258.00 | 261.38 | 1,318,871 | +2.16(+0.83%) |
Jul 31, 2020 | 252.53 | 259.24 | 251.77 | 259.23 | 1,618,724 | +6.91(+2.74%) |
Jul 30, 2020 | 251.86 | 253.51 | 248.81 | 252.32 | 996,174 | -2.36(-0.93%) |
Jul 29, 2020 | 252.21 | 256.07 | 252.21 | 254.68 | 915,219 | +3.13(+1.25%) |
Jul 28, 2020 | 252.97 | 253.72 | 250.80 | 251.54 | 881,960 | -2.01(-0.79%) |
Jul 27, 2020 | 249.02 | 254.01 | 247.91 | 253.55 | 1,012,821 | +3.03(+1.21%) |
Jul 24, 2020 | 251.12 | 251.53 | 247.86 | 250.52 | 671,366 | -0.76(-0.30%) |
Jul 23, 2020 | 252.56 | 254.46 | 250.35 | 251.28 | 913,174 | -0.67(-0.27%) |
Jul 22, 2020 | 250.35 | 253.16 | 249.62 | 251.95 | 1,205,666 | +1.96(+0.79%) |
Jul 21, 2020 | 248.53 | 254.69 | 247.86 | 249.99 | 1,569,565 | +3.19(+1.29%) |
Jul 20, 2020 | 246.92 | 247.43 | 244.20 | 246.80 | 1,089,056 | +0.80(+0.33%) |
Jul 17, 2020 | 245.77 | 247.94 | 243.38 | 246.00 | 1,389,184 | +1.78(+0.73%) |
Jul 16, 2020 | 245.92 | 247.29 | 244.05 | 244.22 | 1,396,676 | -1.76(-0.72%) |
Jul 15, 2020 | 244.17 | 247.07 | 243.35 | 245.98 | 1,472,745 | +3.28(+1.35%) |
Jul 14, 2020 | 236.84 | 243.07 | 236.60 | 242.70 | 1,371,291 | +5.52(+2.33%) |
Jul 13, 2020 | 237.10 | 241.62 | 235.75 | 237.18 | 1,456,730 | +0.04(+0.02%) |
Jul 10, 2020 | 237.74 | 239.37 | 234.75 | 237.14 | 962,769 | -1.14(-0.48%) |
Jul 09, 2020 | 235.20 | 239.88 | 234.00 | 238.28 | 1,920,365 | +5.42(+2.33%) |
Jul 08, 2020 | 232.14 | 236.74 | 231.48 | 232.87 | 2,546,974 | +1.24(+0.54%) |
Jul 07, 2020 | 228.86 | 232.44 | 228.10 | 231.62 | 1,982,244 | +0.84(+0.36%) |
Jul 06, 2020 | 228.90 | 233.78 | 228.13 | 230.78 | 3,469,848 | +5.01(+2.22%) |
Jul 02, 2020 | 223.15 | 226.74 | 221.62 | 225.77 | 2,045,139 | +3.22(+1.45%) |