Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 207.20 | 214.60 | 205.20 | 213.00 | 40,914 | +4.60(+2.21%) |
Sep 29, 2020 | 212.90 | 215.50 | 205.60 | 208.40 | 26,309 | -6.20(-2.89%) |
Sep 28, 2020 | 206.80 | 217.90 | 205.30 | 214.60 | 51,471 | +8.90(+4.33%) |
Sep 25, 2020 | 206.10 | 207.30 | 197.80 | 205.70 | 44,970 | -0.50(-0.24%) |
Sep 24, 2020 | 200.00 | 211.00 | 197.50 | 206.20 | 43,250 | +1.70(+0.83%) |
Sep 23, 2020 | 203.00 | 206.60 | 200.35 | 204.50 | 21,270 | +1.20(+0.59%) |
Sep 22, 2020 | 197.10 | 206.80 | 194.10 | 203.30 | 34,438 | +8.50(+4.36%) |
Sep 21, 2020 | 196.60 | 199.00 | 191.80 | 194.80 | 25,318 | -3.70(-1.86%) |
Sep 18, 2020 | 202.50 | 204.80 | 197.60 | 198.50 | 112,420 | -3.00(-1.49%) |
Sep 17, 2020 | 201.80 | 203.20 | 198.70 | 201.50 | 16,395 | -3.80(-1.85%) |
Sep 16, 2020 | 212.80 | 216.00 | 204.50 | 205.30 | 63,827 | -6.70(-3.16%) |
Sep 15, 2020 | 211.40 | 215.80 | 208.00 | 212.00 | 24,328 | +4.10(+1.97%) |
Sep 14, 2020 | 198.60 | 210.30 | 196.26 | 207.90 | 30,832 | +13.10(+6.72%) |
Sep 11, 2020 | 195.50 | 196.10 | 189.80 | 194.80 | 30,660 | +1.70(+0.88%) |
Sep 10, 2020 | 196.00 | 201.00 | 192.00 | 193.10 | 41,088 | -0.60(-0.31%) |
Sep 09, 2020 | 200.90 | 203.00 | 193.00 | 193.70 | 70,466 | -1.40(-0.72%) |
Sep 08, 2020 | 198.00 | 200.70 | 192.30 | 195.10 | 52,631 | -8.80(-4.32%) |
Sep 04, 2020 | 204.00 | 207.80 | 195.60 | 203.90 | 105,450 | -1.10(-0.54%) |
Sep 03, 2020 | 215.90 | 216.00 | 202.00 | 205.00 | 79,379 | -13.10(-6.01%) |
Sep 02, 2020 | 219.00 | 220.04 | 208.00 | 218.10 | 75,502 | +3.30(+1.54%) |
Sep 01, 2020 | 219.80 | 224.80 | 212.00 | 214.80 | 41,343 | -0.90(-0.42%) |
Aug 31, 2020 | 226.00 | 231.00 | 215.30 | 215.70 | 38,719 | -9.90(-4.39%) |
Aug 28, 2020 | 219.50 | 235.00 | 219.50 | 225.60 | 33,590 | +5.60(+2.55%) |
Aug 27, 2020 | 230.00 | 231.50 | 213.20 | 220.00 | 54,194 | -9.80(-4.26%) |
Aug 26, 2020 | 230.70 | 236.90 | 227.00 | 229.80 | 44,869 | -0.90(-0.39%) |
Aug 25, 2020 | 217.80 | 231.20 | 215.50 | 230.70 | 51,076 | +14.60(+6.76%) |
Aug 24, 2020 | 220.00 | 227.25 | 210.30 | 216.10 | 57,603 | +0.40(+0.19%) |
Aug 21, 2020 | 203.90 | 218.30 | 203.90 | 215.70 | 37,780 | +12.20(+6.00%) |
Aug 20, 2020 | 206.80 | 209.80 | 202.07 | 203.50 | 67,301 | -4.10(-1.97%) |
Aug 19, 2020 | 208.00 | 212.20 | 203.60 | 207.60 | 119,286 | -2.40(-1.14%) |
Aug 18, 2020 | 219.50 | 226.00 | 209.50 | 210.00 | 97,174 | -9.30(-4.24%) |
Aug 17, 2020 | 202.90 | 224.80 | 202.80 | 219.30 | 122,312 | +18.00(+8.94%) |
Aug 14, 2020 | 201.00 | 201.60 | 186.50 | 201.30 | 116,280 | +2.40(+1.21%) |
Aug 13, 2020 | 188.60 | 201.00 | 183.50 | 198.90 | 696,545 | +15.40(+8.39%) |
Aug 12, 2020 | 187.40 | 189.20 | 177.80 | 183.50 | 130,323 | -5.10(-2.70%) |
Aug 11, 2020 | 188.60 | 192.70 | 181.00 | 188.60 | 154,356 | -13.10(-6.49%) |
Aug 10, 2020 | 210.00 | 215.40 | 196.40 | 201.70 | 84,180 | -6.70(-3.21%) |
Aug 07, 2020 | 243.70 | 243.70 | 204.60 | 208.40 | 80,580 | -39.20(-15.83%) |
Aug 06, 2020 | 258.00 | 258.00 | 238.30 | 247.60 | 32,546 | -6.00(-2.37%) |
Aug 05, 2020 | 255.50 | 265.90 | 248.70 | 253.60 | 57,237 | +7.20(+2.92%) |
Aug 04, 2020 | 240.00 | 251.70 | 240.00 | 246.40 | 42,763 | +7.80(+3.27%) |
Aug 03, 2020 | 243.80 | 252.00 | 230.60 | 238.60 | 98,235 | -0.60(-0.25%) |
Jul 31, 2020 | 234.10 | 244.70 | 230.30 | 239.20 | 27,120 | +7.20(+3.10%) |
Jul 30, 2020 | 229.00 | 237.50 | 226.00 | 232.00 | 20,000 | +6.50(+2.88%) |
Jul 29, 2020 | 228.90 | 236.20 | 220.80 | 225.50 | 60,956 | +2.00(+0.89%) |
Jul 28, 2020 | 221.60 | 230.90 | 220.60 | 223.50 | 39,773 | -0.10(-0.04%) |
Jul 27, 2020 | 238.00 | 243.30 | 223.00 | 223.60 | 47,727 | -13.90(-5.85%) |
Jul 24, 2020 | 248.00 | 249.80 | 235.00 | 237.50 | 52,730 | -20.60(-7.98%) |
Jul 23, 2020 | 257.40 | 275.30 | 255.30 | 258.10 | 78,420 | +0.70(+0.27%) |
Jul 22, 2020 | 247.40 | 259.50 | 243.80 | 257.40 | 81,420 | +4.60(+1.82%) |
Jul 21, 2020 | 246.50 | 263.50 | 245.80 | 252.80 | 52,365 | +5.00(+2.02%) |
Jul 20, 2020 | 226.20 | 255.50 | 226.20 | 247.80 | 61,352 | +21.60(+9.55%) |
Jul 17, 2020 | 227.00 | 234.00 | 221.60 | 226.20 | 38,670 | +0.10(+0.04%) |
Jul 16, 2020 | 226.40 | 229.80 | 221.50 | 226.10 | 36,003 | -8.30(-3.54%) |
Jul 15, 2020 | 226.70 | 236.10 | 225.80 | 234.40 | 46,414 | +8.60(+3.81%) |
Jul 14, 2020 | 227.50 | 230.00 | 210.40 | 225.80 | 68,473 | +3.80(+1.71%) |
Jul 13, 2020 | 266.00 | 268.90 | 219.00 | 222.00 | 106,409 | -47.90(-17.75%) |
Jul 10, 2020 | 240.00 | 288.00 | 240.00 | 269.90 | 203,730 | +30.30(+12.65%) |
Jul 09, 2020 | 206.60 | 240.60 | 203.10 | 239.60 | 108,145 | +39.60(+19.80%) |
Jul 08, 2020 | 201.90 | 207.70 | 196.10 | 200.00 | 26,701 | -1.70(-0.84%) |
Jul 07, 2020 | 212.30 | 214.20 | 201.50 | 201.70 | 85,110 | -7.80(-3.72%) |
Jul 06, 2020 | 204.00 | 219.80 | 201.75 | 209.50 | 94,434 | +19.10(+10.03%) |
Jul 02, 2020 | 191.40 | 194.80 | 189.70 | 190.40 | 39,390 | +0.70(+0.37%) |