Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 201.57 | 202.93 | 197.24 | 198.29 | 1,801,709 | -1.69(-0.84%) |
Sep 29, 2020 | 204.32 | 205.24 | 199.97 | 199.98 | 1,657,525 | -4.83(-2.36%) |
Sep 28, 2020 | 205.63 | 206.47 | 203.68 | 204.81 | 1,219,298 | +1.72(+0.85%) |
Sep 25, 2020 | 199.33 | 203.56 | 198.70 | 203.08 | 1,021,863 | +4.38(+2.21%) |
Sep 24, 2020 | 197.54 | 201.32 | 195.84 | 198.70 | 1,013,320 | +0.93(+0.47%) |
Sep 23, 2020 | 201.74 | 204.17 | 196.35 | 197.77 | 1,592,242 | -2.74(-1.37%) |
Sep 22, 2020 | 199.45 | 201.26 | 198.69 | 200.52 | 1,050,117 | +1.93(+0.97%) |
Sep 21, 2020 | 201.27 | 202.56 | 195.35 | 198.59 | 1,381,041 | -6.23(-3.04%) |
Sep 18, 2020 | 206.17 | 207.84 | 204.02 | 204.81 | 1,910,018 | -1.77(-0.86%) |
Sep 17, 2020 | 201.76 | 208.20 | 199.29 | 206.59 | 1,155,021 | +1.88(+0.92%) |
Sep 16, 2020 | 207.60 | 208.49 | 204.46 | 204.70 | 1,210,685 | -1.04(-0.50%) |
Sep 15, 2020 | 204.32 | 206.62 | 203.36 | 205.74 | 999,418 | +1.61(+0.79%) |
Sep 14, 2020 | 203.44 | 205.22 | 202.70 | 204.13 | 1,636,497 | +2.54(+1.26%) |
Sep 11, 2020 | 198.29 | 203.06 | 198.10 | 201.59 | 1,857,030 | +4.06(+2.05%) |
Sep 10, 2020 | 197.30 | 199.23 | 196.24 | 197.53 | 1,406,874 | +0.81(+0.41%) |
Sep 09, 2020 | 193.42 | 199.72 | 192.89 | 196.73 | 3,880,472 | +5.14(+2.68%) |
Sep 08, 2020 | 192.63 | 193.99 | 190.46 | 191.58 | 1,691,018 | -2.18(-1.12%) |
Sep 04, 2020 | 197.06 | 198.30 | 191.75 | 193.76 | 1,464,645 | -1.38(-0.71%) |
Sep 03, 2020 | 201.09 | 201.09 | 193.79 | 195.14 | 1,603,102 | -3.49(-1.76%) |
Sep 02, 2020 | 199.28 | 200.65 | 197.41 | 198.63 | 2,002,013 | -0.87(-0.44%) |
Sep 01, 2020 | 196.85 | 200.01 | 195.26 | 199.51 | 1,050,765 | +2.57(+1.30%) |
Aug 31, 2020 | 199.08 | 201.08 | 196.76 | 196.94 | 1,242,077 | -2.32(-1.16%) |
Aug 28, 2020 | 197.79 | 199.57 | 196.99 | 199.26 | 731,135 | +2.02(+1.02%) |
Aug 27, 2020 | 197.59 | 198.78 | 196.65 | 197.24 | 810,016 | -0.21(-0.11%) |
Aug 26, 2020 | 196.94 | 198.62 | 195.53 | 197.45 | 895,528 | -0.50(-0.25%) |
Aug 25, 2020 | 196.91 | 198.56 | 196.00 | 197.95 | 1,186,197 | +1.30(+0.66%) |
Aug 24, 2020 | 196.56 | 196.76 | 194.34 | 196.65 | 824,034 | +3.05(+1.57%) |
Aug 21, 2020 | 191.18 | 194.33 | 190.08 | 193.60 | 1,697,853 | +2.50(+1.31%) |
Aug 20, 2020 | 189.11 | 192.22 | 188.23 | 191.10 | 831,744 | +0.77(+0.40%) |
Aug 19, 2020 | 192.05 | 192.62 | 190.26 | 190.33 | 863,468 | -0.86(-0.45%) |
Aug 18, 2020 | 193.62 | 193.89 | 190.51 | 191.19 | 1,008,885 | -1.87(-0.97%) |
Aug 17, 2020 | 192.13 | 194.56 | 191.45 | 193.07 | 1,077,932 | +1.61(+0.84%) |
Aug 14, 2020 | 189.27 | 193.01 | 188.52 | 191.45 | 1,055,101 | +2.07(+1.09%) |
Aug 13, 2020 | 188.82 | 190.12 | 188.22 | 189.39 | 870,772 | -0.44(-0.23%) |
Aug 12, 2020 | 191.81 | 193.07 | 189.78 | 189.82 | 1,508,508 | -1.14(-0.60%) |
Aug 11, 2020 | 191.60 | 196.19 | 190.68 | 190.96 | 2,041,615 | +1.46(+0.77%) |
Aug 10, 2020 | 186.25 | 189.60 | 185.73 | 189.50 | 2,096,498 | +5.11(+2.77%) |
Aug 07, 2020 | 180.76 | 184.73 | 180.76 | 184.39 | 1,484,178 | +2.98(+1.64%) |
Aug 06, 2020 | 177.71 | 181.99 | 177.49 | 181.41 | 1,498,279 | +3.38(+1.90%) |
Aug 05, 2020 | 178.83 | 179.57 | 177.24 | 178.03 | 1,231,689 | +0.62(+0.35%) |
Aug 04, 2020 | 174.71 | 177.56 | 174.31 | 177.41 | 1,431,408 | +1.77(+1.01%) |
Aug 03, 2020 | 177.40 | 178.14 | 173.88 | 175.64 | 1,327,685 | -1.60(-0.90%) |
Jul 31, 2020 | 172.71 | 178.17 | 170.52 | 177.24 | 1,893,661 | +3.08(+1.77%) |
Jul 30, 2020 | 176.09 | 176.20 | 171.65 | 174.16 | 1,769,499 | -3.64(-2.05%) |
Jul 29, 2020 | 173.43 | 178.78 | 170.77 | 177.81 | 2,511,023 | +7.12(+4.17%) |
Jul 28, 2020 | 174.59 | 175.12 | 169.87 | 170.69 | 2,007,013 | -4.45(-2.54%) |
Jul 27, 2020 | 171.95 | 175.89 | 170.75 | 175.14 | 1,538,120 | +2.69(+1.56%) |
Jul 24, 2020 | 172.45 | 173.69 | 172.08 | 172.45 | 1,192,132 | +0.03(+0.02%) |
Jul 23, 2020 | 173.28 | 174.10 | 171.29 | 172.42 | 2,000,323 | -1.94(-1.11%) |
Jul 22, 2020 | 171.52 | 176.29 | 171.45 | 174.36 | 1,557,226 | +1.75(+1.02%) |
Jul 21, 2020 | 171.98 | 174.99 | 171.74 | 172.60 | 1,447,871 | +0.93(+0.54%) |
Jul 20, 2020 | 172.23 | 173.12 | 169.99 | 171.67 | 2,107,077 | -1.92(-1.10%) |
Jul 17, 2020 | 169.83 | 174.30 | 169.51 | 173.59 | 2,146,554 | +4.92(+2.91%) |
Jul 16, 2020 | 166.91 | 171.32 | 166.26 | 168.68 | 1,552,119 | +1.51(+0.90%) |
Jul 15, 2020 | 167.19 | 167.96 | 165.21 | 167.16 | 1,471,964 | +3.09(+1.88%) |
Jul 14, 2020 | 160.50 | 164.51 | 159.89 | 164.07 | 1,133,545 | +2.58(+1.60%) |
Jul 13, 2020 | 158.96 | 163.59 | 157.94 | 161.49 | 1,241,222 | +3.95(+2.50%) |
Jul 10, 2020 | 157.51 | 158.32 | 155.98 | 157.55 | 1,391,671 | -0.06(-0.03%) |
Jul 09, 2020 | 161.06 | 161.69 | 156.41 | 157.60 | 1,968,295 | -4.01(-2.48%) |
Jul 08, 2020 | 160.57 | 161.66 | 159.09 | 161.61 | 1,316,755 | +1.05(+0.65%) |
Jul 07, 2020 | 162.52 | 164.45 | 160.30 | 160.56 | 1,144,967 | -4.15(-2.52%) |
Jul 06, 2020 | 163.59 | 165.67 | 163.00 | 164.71 | 1,350,602 | +3.79(+2.36%) |
Jul 02, 2020 | 162.34 | 163.89 | 159.83 | 160.92 | 1,046,057 | +2.76(+1.74%) |