Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 200.55 | 202.50 | 193.28 | 195.38 | 36,426 | -3.97(-1.99%) |
Sep 29, 2020 | 202.20 | 203.85 | 196.65 | 199.35 | 61,115 | -2.85(-1.41%) |
Sep 28, 2020 | 208.95 | 210.90 | 200.70 | 202.20 | 21,082 | -4.65(-2.25%) |
Sep 25, 2020 | 203.55 | 209.55 | 201.75 | 206.85 | 23,853 | +5.40(+2.68%) |
Sep 24, 2020 | 204.15 | 209.85 | 196.65 | 201.45 | 39,379 | -9.75(-4.62%) |
Sep 23, 2020 | 210.00 | 219.60 | 207.15 | 211.20 | 58,917 | +1.95(+0.93%) |
Sep 22, 2020 | 200.40 | 210.90 | 195.90 | 209.25 | 55,511 | +9.45(+4.73%) |
Sep 21, 2020 | 205.05 | 209.25 | 195.15 | 199.80 | 34,716 | -8.40(-4.03%) |
Sep 18, 2020 | 202.20 | 210.38 | 198.00 | 208.20 | 312,580 | +4.95(+2.44%) |
Sep 17, 2020 | 186.15 | 209.85 | 183.30 | 203.25 | 140,948 | +15.30(+8.14%) |
Sep 16, 2020 | 188.55 | 191.55 | 186.00 | 187.95 | 84,737 | +0.00(+0.00%) |
Sep 15, 2020 | 197.10 | 198.00 | 184.80 | 187.95 | 51,761 | -4.65(-2.41%) |
Sep 14, 2020 | 193.20 | 198.00 | 192.30 | 192.60 | 71,437 | +1.05(+0.55%) |
Sep 11, 2020 | 202.20 | 205.20 | 191.55 | 191.55 | 46,140 | -10.95(-5.41%) |
Sep 10, 2020 | 205.05 | 205.05 | 199.20 | 202.50 | 52,899 | +8.25(+4.25%) |
Sep 09, 2020 | 197.40 | 201.45 | 194.10 | 194.25 | 30,476 | -1.80(-0.92%) |
Sep 08, 2020 | 200.25 | 201.00 | 191.25 | 196.05 | 74,265 | -4.80(-2.39%) |
Sep 04, 2020 | 206.70 | 207.90 | 199.05 | 200.85 | 59,926 | -6.90(-3.32%) |
Sep 03, 2020 | 214.50 | 217.20 | 200.25 | 207.75 | 103,339 | -6.75(-3.15%) |
Sep 02, 2020 | 204.60 | 215.40 | 202.50 | 214.50 | 99,573 | +9.45(+4.61%) |
Sep 01, 2020 | 208.80 | 210.75 | 196.80 | 205.05 | 88,595 | -3.60(-1.73%) |
Aug 31, 2020 | 201.90 | 213.15 | 200.85 | 208.65 | 131,328 | +7.20(+3.57%) |
Aug 28, 2020 | 202.80 | 207.00 | 197.40 | 201.45 | 132,000 | -2.55(-1.25%) |
Aug 27, 2020 | 209.55 | 209.70 | 193.65 | 204.00 | 189,287 | -5.40(-2.58%) |
Aug 26, 2020 | 217.35 | 218.70 | 208.20 | 209.40 | 127,815 | -5.10(-2.38%) |
Aug 25, 2020 | 232.80 | 232.80 | 213.90 | 214.50 | 126,982 | -18.15(-7.80%) |
Aug 24, 2020 | 240.75 | 241.65 | 220.35 | 232.65 | 141,149 | -6.90(-2.88%) |
Aug 21, 2020 | 255.00 | 264.15 | 237.90 | 239.55 | 102,246 | -15.90(-6.22%) |
Aug 20, 2020 | 270.15 | 273.60 | 249.15 | 255.45 | 186,980 | -29.85(-10.46%) |
Aug 19, 2020 | 286.35 | 291.45 | 280.20 | 285.30 | 65,105 | -0.15(-0.05%) |
Aug 18, 2020 | 291.00 | 292.50 | 271.50 | 285.45 | 59,335 | -2.40(-0.83%) |
Aug 17, 2020 | 256.50 | 289.05 | 256.50 | 287.85 | 127,773 | +35.55(+14.09%) |
Aug 14, 2020 | 236.25 | 253.63 | 235.65 | 252.30 | 115,966 | +16.65(+7.07%) |
Aug 13, 2020 | 238.95 | 239.85 | 227.10 | 235.65 | 67,351 | -1.95(-0.82%) |
Aug 12, 2020 | 235.95 | 240.00 | 228.45 | 237.60 | 70,638 | +5.55(+2.39%) |
Aug 11, 2020 | 265.50 | 267.45 | 230.70 | 232.05 | 181,127 | -30.15(-11.50%) |
Aug 10, 2020 | 260.25 | 265.80 | 252.75 | 262.20 | 81,970 | +3.45(+1.33%) |
Aug 07, 2020 | 253.50 | 261.90 | 246.00 | 258.75 | 56,493 | +4.20(+1.65%) |
Aug 06, 2020 | 262.50 | 263.85 | 252.30 | 254.55 | 74,090 | -7.20(-2.75%) |
Aug 05, 2020 | 270.00 | 272.85 | 259.80 | 261.75 | 73,570 | -6.00(-2.24%) |
Aug 04, 2020 | 272.10 | 277.50 | 266.25 | 267.75 | 69,945 | -6.60(-2.41%) |
Aug 03, 2020 | 267.30 | 277.35 | 257.70 | 274.35 | 61,030 | +8.10(+3.04%) |
Jul 31, 2020 | 267.45 | 273.75 | 265.95 | 266.25 | 48,366 | -3.75(-1.39%) |
Jul 30, 2020 | 258.00 | 271.35 | 258.00 | 270.00 | 85,216 | +7.35(+2.80%) |
Jul 29, 2020 | 284.10 | 286.95 | 258.60 | 262.65 | 279,088 | -23.10(-8.08%) |
Jul 28, 2020 | 300.30 | 307.05 | 283.20 | 285.75 | 145,150 | -15.75(-5.22%) |
Jul 27, 2020 | 298.50 | 307.05 | 298.50 | 301.50 | 59,059 | +4.80(+1.62%) |
Jul 24, 2020 | 305.10 | 311.25 | 281.25 | 296.70 | 300,646 | -18.75(-5.94%) |
Jul 23, 2020 | 332.70 | 336.00 | 304.50 | 315.45 | 128,310 | -14.25(-4.32%) |
Jul 22, 2020 | 318.00 | 333.30 | 311.40 | 329.70 | 148,729 | +16.20(+5.17%) |
Jul 21, 2020 | 315.15 | 318.60 | 301.50 | 313.50 | 357,026 | -1.35(-0.43%) |
Jul 20, 2020 | 317.55 | 324.15 | 305.25 | 314.85 | 183,372 | -4.65(-1.46%) |
Jul 17, 2020 | 300.00 | 324.00 | 297.75 | 319.50 | 330,566 | +23.25(+7.85%) |
Jul 16, 2020 | 285.15 | 306.00 | 285.00 | 296.25 | 413,359 | +4.35(+1.49%) |