Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 200.03 | 201.41 | 192.08 | 193.52 | 171,676 | -5.88(-2.95%) |
Sep 29, 2020 | 197.80 | 201.39 | 196.16 | 199.40 | 292,782 | +2.17(+1.10%) |
Sep 28, 2020 | 187.57 | 197.25 | 187.10 | 197.23 | 176,985 | +11.33(+6.09%) |
Sep 25, 2020 | 187.88 | 187.88 | 184.03 | 185.90 | 161,400 | -2.75(-1.46%) |
Sep 24, 2020 | 183.85 | 190.13 | 182.25 | 188.65 | 152,425 | +3.52(+1.90%) |
Sep 23, 2020 | 191.48 | 192.76 | 185.04 | 185.13 | 187,373 | -6.33(-3.31%) |
Sep 22, 2020 | 191.89 | 193.88 | 190.32 | 191.46 | 138,332 | -0.60(-0.31%) |
Sep 21, 2020 | 192.31 | 192.31 | 188.32 | 192.06 | 152,011 | -2.74(-1.41%) |
Sep 18, 2020 | 197.90 | 199.00 | 193.94 | 194.80 | 449,300 | -1.62(-0.82%) |
Sep 17, 2020 | 197.00 | 199.47 | 194.11 | 196.42 | 209,871 | -3.41(-1.71%) |
Sep 16, 2020 | 200.28 | 202.84 | 198.90 | 199.83 | 162,265 | -0.16(-0.08%) |
Sep 15, 2020 | 199.52 | 201.21 | 197.69 | 199.99 | 99,845 | +1.35(+0.68%) |
Sep 14, 2020 | 198.09 | 199.02 | 195.61 | 198.64 | 70,794 | +1.87(+0.95%) |
Sep 11, 2020 | 199.51 | 201.06 | 196.69 | 196.77 | 100,400 | -1.38(-0.70%) |
Sep 10, 2020 | 199.51 | 202.60 | 197.76 | 198.15 | 108,377 | -0.60(-0.30%) |
Sep 09, 2020 | 194.05 | 200.10 | 194.05 | 198.75 | 109,122 | +5.30(+2.74%) |
Sep 08, 2020 | 196.36 | 199.43 | 192.62 | 193.45 | 175,308 | -5.52(-2.77%) |
Sep 04, 2020 | 204.71 | 206.70 | 196.73 | 198.97 | 157,800 | -4.47(-2.20%) |
Sep 03, 2020 | 208.30 | 210.04 | 201.79 | 203.44 | 139,296 | -5.55(-2.66%) |
Sep 02, 2020 | 209.26 | 211.55 | 207.53 | 208.99 | 151,237 | +1.01(+0.49%) |
Sep 01, 2020 | 207.31 | 209.72 | 205.68 | 207.98 | 126,598 | +1.16(+0.56%) |
Aug 31, 2020 | 208.31 | 212.46 | 206.62 | 206.82 | 185,614 | -2.15(-1.03%) |
Aug 28, 2020 | 211.90 | 211.91 | 208.95 | 208.97 | 116,000 | -2.02(-0.96%) |
Aug 27, 2020 | 212.10 | 212.89 | 210.25 | 210.99 | 103,096 | +0.01(+0.00%) |
Aug 26, 2020 | 211.64 | 212.35 | 210.35 | 210.98 | 72,165 | -0.61(-0.29%) |
Aug 25, 2020 | 212.99 | 212.99 | 209.78 | 211.59 | 97,295 | -0.25(-0.12%) |
Aug 24, 2020 | 207.78 | 212.09 | 204.70 | 211.84 | 125,565 | +6.05(+2.94%) |
Aug 21, 2020 | 205.70 | 206.69 | 204.80 | 205.79 | 99,700 | +0.31(+0.15%) |
Aug 20, 2020 | 205.46 | 207.91 | 204.66 | 205.48 | 106,189 | -2.49(-1.20%) |
Aug 19, 2020 | 212.20 | 212.20 | 207.37 | 207.97 | 136,104 | -3.44(-1.63%) |
Aug 18, 2020 | 210.68 | 213.30 | 209.14 | 211.41 | 137,978 | +1.30(+0.62%) |
Aug 17, 2020 | 209.93 | 212.20 | 209.29 | 210.11 | 108,217 | +0.63(+0.30%) |
Aug 14, 2020 | 209.00 | 210.53 | 207.22 | 209.48 | 130,700 | +0.93(+0.45%) |
Aug 13, 2020 | 206.46 | 210.67 | 204.02 | 208.55 | 147,269 | +0.25(+0.12%) |
Aug 12, 2020 | 207.76 | 211.94 | 207.52 | 208.30 | 149,216 | +2.18(+1.06%) |
Aug 11, 2020 | 205.57 | 207.48 | 203.19 | 206.12 | 191,447 | +2.62(+1.29%) |
Aug 10, 2020 | 201.65 | 205.24 | 200.67 | 203.50 | 135,511 | +2.24(+1.11%) |
Aug 07, 2020 | 200.79 | 201.75 | 199.16 | 201.26 | 93,700 | +0.15(+0.07%) |
Aug 06, 2020 | 201.28 | 203.36 | 200.10 | 201.11 | 77,847 | -0.17(-0.08%) |
Aug 05, 2020 | 201.13 | 201.62 | 197.35 | 201.28 | 112,827 | +1.07(+0.53%) |
Aug 04, 2020 | 194.43 | 200.29 | 193.96 | 200.21 | 140,908 | +4.10(+2.09%) |
Aug 03, 2020 | 189.30 | 196.11 | 188.00 | 196.11 | 152,371 | +7.86(+4.18%) |
Jul 31, 2020 | 190.25 | 190.43 | 185.64 | 188.25 | 120,200 | -1.31(-0.69%) |
Jul 30, 2020 | 189.13 | 191.29 | 188.94 | 189.56 | 81,011 | -2.08(-1.09%) |
Jul 29, 2020 | 190.23 | 192.66 | 189.09 | 191.64 | 92,660 | +2.29(+1.21%) |
Jul 28, 2020 | 189.48 | 191.82 | 188.59 | 189.35 | 82,348 | -0.86(-0.45%) |
Jul 27, 2020 | 189.62 | 192.32 | 189.62 | 190.21 | 114,415 | +1.55(+0.82%) |
Jul 24, 2020 | 189.77 | 192.73 | 187.77 | 188.66 | 118,500 | -1.57(-0.83%) |
Jul 23, 2020 | 191.27 | 195.89 | 189.57 | 190.23 | 145,592 | -1.59(-0.83%) |
Jul 22, 2020 | 190.83 | 192.65 | 189.34 | 191.82 | 151,205 | +0.96(+0.50%) |
Jul 21, 2020 | 193.84 | 193.96 | 190.22 | 190.86 | 165,014 | -1.71(-0.89%) |
Jul 20, 2020 | 192.02 | 193.99 | 190.16 | 192.57 | 203,427 | +0.51(+0.27%) |
Jul 17, 2020 | 192.65 | 196.84 | 191.29 | 192.06 | 179,000 | -0.74(-0.38%) |
Jul 16, 2020 | 194.22 | 197.33 | 191.95 | 192.80 | 196,386 | -2.70(-1.38%) |
Jul 15, 2020 | 207.00 | 209.00 | 194.36 | 195.50 | 302,553 | -8.79(-4.30%) |
Jul 14, 2020 | 199.99 | 204.62 | 199.13 | 204.29 | 271,138 | +4.06(+2.03%) |
Jul 13, 2020 | 203.97 | 207.61 | 199.97 | 200.23 | 350,392 | -2.33(-1.15%) |
Jul 10, 2020 | 204.91 | 205.00 | 197.22 | 202.56 | 286,300 | -2.41(-1.18%) |
Jul 09, 2020 | 208.96 | 209.99 | 192.25 | 204.97 | 684,034 | +9.87(+5.06%) |
Jul 08, 2020 | 192.01 | 196.33 | 191.20 | 195.10 | 291,100 | +4.00(+2.09%) |
Jul 07, 2020 | 188.56 | 193.50 | 185.96 | 191.10 | 155,654 | +1.08(+0.57%) |
Jul 06, 2020 | 189.34 | 192.68 | 187.33 | 190.02 | 125,946 | +4.17(+2.24%) |
Jul 02, 2020 | 189.91 | 189.96 | 185.80 | 185.85 | 100,400 | -1.07(-0.57%) |