Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 238.78 | 242.59 | 235.04 | 236.95 | 2,657,754 | -1.87(-0.78%) |
Sep 29, 2020 | 240.22 | 243.24 | 234.69 | 238.81 | 2,330,945 | -0.89(-0.37%) |
Sep 28, 2020 | 240.48 | 244.89 | 239.36 | 239.70 | 3,511,445 | +4.02(+1.71%) |
Sep 25, 2020 | 227.68 | 237.30 | 227.48 | 235.67 | 3,409,985 | +5.61(+2.44%) |
Sep 24, 2020 | 229.87 | 232.88 | 225.62 | 230.07 | 3,234,237 | +2.64(+1.16%) |
Sep 23, 2020 | 230.79 | 236.00 | 227.07 | 227.43 | 3,267,374 | -1.88(-0.82%) |
Sep 22, 2020 | 225.63 | 229.66 | 221.98 | 229.31 | 2,812,641 | +4.41(+1.96%) |
Sep 21, 2020 | 224.16 | 225.33 | 216.93 | 224.91 | 4,360,736 | -3.81(-1.66%) |
Sep 18, 2020 | 228.89 | 233.82 | 227.93 | 228.71 | 4,616,175 | -1.22(-0.53%) |
Sep 17, 2020 | 228.57 | 235.33 | 228.08 | 229.94 | 4,512,259 | -5.86(-2.49%) |
Sep 16, 2020 | 238.37 | 241.34 | 232.03 | 235.80 | 18,128,654 | +12.84(+5.76%) |
Sep 15, 2020 | 221.37 | 225.95 | 217.15 | 222.96 | 10,385,306 | +0.31(+0.14%) |
Sep 14, 2020 | 227.03 | 227.04 | 219.09 | 222.65 | 6,975,675 | +3.34(+1.53%) |
Sep 11, 2020 | 213.32 | 220.13 | 212.41 | 219.30 | 5,164,444 | +7.87(+3.72%) |
Sep 10, 2020 | 216.19 | 216.19 | 209.97 | 211.44 | 2,590,461 | -1.23(-0.58%) |
Sep 09, 2020 | 212.91 | 215.59 | 211.13 | 212.67 | 3,419,672 | +4.43(+2.13%) |
Sep 08, 2020 | 210.82 | 212.67 | 206.99 | 208.24 | 2,250,207 | -4.78(-2.24%) |
Sep 04, 2020 | 209.57 | 215.01 | 204.80 | 213.02 | 3,056,928 | +4.85(+2.33%) |
Sep 03, 2020 | 214.91 | 218.16 | 205.92 | 208.17 | 4,247,872 | -5.93(-2.77%) |
Sep 02, 2020 | 213.35 | 215.12 | 209.54 | 214.09 | 1,788,237 | +2.30(+1.09%) |
Sep 01, 2020 | 206.65 | 212.81 | 205.85 | 211.79 | 2,026,387 | +5.28(+2.56%) |
Aug 31, 2020 | 208.35 | 210.61 | 206.47 | 206.51 | 1,958,141 | -1.94(-0.93%) |
Aug 28, 2020 | 205.00 | 210.10 | 204.79 | 208.45 | 3,189,477 | +3.47(+1.69%) |
Aug 27, 2020 | 203.00 | 205.61 | 202.04 | 204.98 | 2,144,714 | +2.29(+1.13%) |
Aug 26, 2020 | 202.65 | 203.96 | 201.10 | 202.69 | 1,615,987 | +1.37(+0.68%) |
Aug 25, 2020 | 205.88 | 206.27 | 200.29 | 201.32 | 2,299,319 | -2.90(-1.42%) |
Aug 24, 2020 | 200.05 | 204.74 | 199.14 | 204.22 | 3,612,152 | +6.49(+3.28%) |
Aug 21, 2020 | 196.48 | 200.03 | 195.86 | 197.73 | 2,165,280 | +1.57(+0.80%) |
Aug 20, 2020 | 193.73 | 196.52 | 192.63 | 196.16 | 1,631,348 | +0.88(+0.45%) |
Aug 19, 2020 | 194.30 | 198.15 | 194.30 | 195.28 | 2,360,688 | +0.86(+0.44%) |
Aug 18, 2020 | 193.86 | 195.79 | 191.80 | 194.42 | 3,236,700 | +0.31(+0.16%) |
Aug 17, 2020 | 197.27 | 198.73 | 193.55 | 194.11 | 2,833,319 | -1.84(-0.94%) |
Aug 14, 2020 | 189.82 | 196.93 | 189.62 | 195.95 | 4,931,921 | +4.45(+2.33%) |
Aug 13, 2020 | 188.51 | 192.37 | 187.51 | 191.50 | 3,899,659 | +1.78(+0.94%) |
Aug 12, 2020 | 187.87 | 193.74 | 186.95 | 189.72 | 6,641,887 | +5.18(+2.80%) |
Aug 11, 2020 | 187.87 | 191.25 | 183.31 | 184.54 | 6,384,988 | -3.32(-1.77%) |
Aug 10, 2020 | 176.75 | 188.31 | 175.98 | 187.85 | 11,513,140 | +15.45(+8.96%) |
Aug 07, 2020 | 162.01 | 172.73 | 162.01 | 172.40 | 6,718,331 | +10.61(+6.56%) |
Aug 06, 2020 | 161.57 | 162.96 | 160.93 | 161.80 | 1,452,981 | +0.51(+0.31%) |
Aug 05, 2020 | 161.43 | 161.97 | 159.92 | 161.29 | 1,394,415 | +0.98(+0.61%) |
Aug 04, 2020 | 158.96 | 161.08 | 158.94 | 160.31 | 1,345,611 | +1.35(+0.85%) |
Aug 03, 2020 | 159.27 | 160.25 | 158.31 | 158.96 | 1,600,603 | +0.77(+0.49%) |
Jul 31, 2020 | 161.57 | 162.24 | 157.81 | 158.19 | 2,648,689 | -4.05(-2.50%) |
Jul 30, 2020 | 163.59 | 163.92 | 159.56 | 162.24 | 5,755,476 | +2.97(+1.86%) |
Jul 29, 2020 | 156.97 | 160.98 | 156.88 | 159.27 | 4,922,290 | +2.46(+1.57%) |
Jul 28, 2020 | 159.15 | 160.00 | 156.60 | 156.81 | 2,527,837 | -3.49(-2.17%) |
Jul 27, 2020 | 155.00 | 160.37 | 153.93 | 160.29 | 3,114,706 | +5.26(+3.39%) |
Jul 24, 2020 | 154.71 | 156.76 | 154.24 | 155.03 | 1,645,996 | -0.89(-0.57%) |
Jul 23, 2020 | 155.38 | 157.24 | 154.67 | 155.93 | 1,476,738 | +0.80(+0.51%) |
Jul 22, 2020 | 154.66 | 155.88 | 153.53 | 155.13 | 1,311,332 | -0.34(-0.22%) |
Jul 21, 2020 | 155.09 | 157.40 | 154.44 | 155.47 | 1,843,561 | +1.29(+0.83%) |
Jul 20, 2020 | 154.89 | 155.51 | 152.94 | 154.18 | 1,696,248 | -1.74(-1.11%) |
Jul 17, 2020 | 157.14 | 157.93 | 154.91 | 155.92 | 2,180,184 | -0.11(-0.07%) |
Jul 16, 2020 | 151.96 | 156.97 | 150.74 | 156.03 | 4,364,506 | +4.56(+3.01%) |
Jul 15, 2020 | 150.69 | 152.68 | 149.40 | 151.47 | 3,548,009 | +2.58(+1.73%) |
Jul 14, 2020 | 146.76 | 149.28 | 146.10 | 148.89 | 1,744,860 | +2.13(+1.45%) |
Jul 13, 2020 | 150.30 | 150.51 | 146.22 | 146.76 | 1,848,028 | -2.22(-1.49%) |
Jul 10, 2020 | 146.73 | 149.37 | 146.51 | 148.97 | 1,858,905 | +2.68(+1.83%) |
Jul 09, 2020 | 148.42 | 149.12 | 145.90 | 146.30 | 2,382,737 | -2.65(-1.78%) |
Jul 08, 2020 | 148.53 | 149.72 | 146.79 | 148.95 | 2,247,073 | +0.02(+0.01%) |
Jul 07, 2020 | 144.92 | 150.25 | 144.78 | 148.93 | 2,749,510 | +2.13(+1.45%) |
Jul 06, 2020 | 148.33 | 148.80 | 144.35 | 146.79 | 3,209,472 | +0.74(+0.51%) |
Jul 02, 2020 | 148.98 | 150.04 | 145.87 | 146.05 | 4,308,099 | -1.11(-0.75%) |