Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 201.42 | 203.13 | 197.66 | 198.93 | 290,630 | -1.11(-0.55%) |
Sep 29, 2020 | 202.90 | 202.97 | 200.04 | 200.04 | 252,706 | -2.42(-1.20%) |
Sep 28, 2020 | 202.29 | 203.82 | 201.81 | 202.46 | 153,657 | +2.94(+1.47%) |
Sep 25, 2020 | 195.65 | 200.42 | 195.65 | 199.52 | 228,200 | +2.84(+1.44%) |
Sep 24, 2020 | 195.53 | 199.02 | 193.97 | 196.68 | 384,001 | +0.19(+0.10%) |
Sep 23, 2020 | 199.80 | 202.33 | 195.83 | 196.49 | 275,750 | -2.53(-1.27%) |
Sep 22, 2020 | 198.75 | 199.30 | 196.93 | 199.02 | 208,044 | +1.54(+0.78%) |
Sep 21, 2020 | 199.92 | 199.92 | 193.97 | 197.48 | 582,223 | -5.06(-2.50%) |
Sep 18, 2020 | 205.83 | 206.12 | 202.25 | 202.54 | 160,700 | -2.61(-1.27%) |
Sep 17, 2020 | 202.76 | 206.39 | 201.28 | 205.15 | 678,216 | -0.10(-0.05%) |
Sep 16, 2020 | 207.59 | 207.59 | 204.73 | 205.25 | 383,110 | +1.74(+0.85%) |
Sep 15, 2020 | 203.50 | 204.41 | 201.86 | 203.51 | 385,578 | +1.44(+0.71%) |
Sep 14, 2020 | 202.09 | 202.99 | 200.60 | 202.07 | 163,845 | +1.97(+0.98%) |
Sep 11, 2020 | 199.31 | 201.60 | 198.16 | 200.10 | 464,400 | +1.70(+0.86%) |
Sep 10, 2020 | 200.50 | 201.43 | 197.66 | 198.40 | 615,813 | -1.15(-0.58%) |
Sep 09, 2020 | 198.54 | 201.19 | 197.92 | 199.55 | 444,596 | +3.05(+1.55%) |
Sep 08, 2020 | 198.05 | 199.32 | 195.28 | 196.50 | 267,625 | -2.43(-1.22%) |
Sep 04, 2020 | 200.44 | 200.77 | 194.67 | 198.93 | 307,800 | +0.89(+0.45%) |
Sep 03, 2020 | 203.66 | 203.86 | 196.82 | 198.04 | 331,769 | -5.11(-2.52%) |
Sep 02, 2020 | 200.25 | 203.59 | 200.15 | 203.15 | 534,591 | +2.55(+1.27%) |
Sep 01, 2020 | 198.56 | 200.79 | 196.83 | 200.60 | 240,968 | +2.45(+1.24%) |
Aug 31, 2020 | 200.89 | 201.41 | 198.15 | 198.15 | 104,742 | -2.67(-1.33%) |
Aug 28, 2020 | 199.93 | 200.90 | 198.51 | 200.82 | 138,700 | +2.36(+1.19%) |
Aug 27, 2020 | 198.40 | 199.65 | 197.96 | 198.46 | 215,904 | +1.42(+0.72%) |
Aug 26, 2020 | 197.14 | 197.78 | 195.87 | 197.04 | 121,402 | -0.15(-0.08%) |
Aug 25, 2020 | 198.47 | 198.66 | 196.18 | 197.19 | 213,765 | -0.36(-0.18%) |
Aug 24, 2020 | 195.94 | 197.56 | 194.89 | 197.55 | 255,240 | +3.63(+1.87%) |
Aug 21, 2020 | 192.10 | 194.17 | 192.10 | 193.92 | 194,000 | +1.02(+0.53%) |
Aug 20, 2020 | 191.02 | 193.48 | 190.27 | 192.90 | 259,976 | +0.08(+0.04%) |
Aug 19, 2020 | 192.16 | 194.84 | 192.16 | 192.82 | 70,541 | +0.54(+0.28%) |
Aug 18, 2020 | 193.58 | 194.01 | 192.20 | 192.28 | 78,806 | -1.70(-0.88%) |
Aug 17, 2020 | 195.28 | 195.28 | 193.41 | 193.98 | 226,760 | -0.18(-0.09%) |
Aug 14, 2020 | 191.47 | 195.31 | 191.30 | 194.16 | 118,500 | +1.42(+0.74%) |
Aug 13, 2020 | 193.01 | 193.85 | 191.75 | 192.74 | 113,605 | -1.01(-0.52%) |
Aug 12, 2020 | 194.52 | 196.29 | 193.59 | 193.75 | 178,150 | +0.88(+0.46%) |
Aug 11, 2020 | 196.21 | 196.35 | 192.34 | 192.87 | 475,902 | +0.53(+0.28%) |
Aug 10, 2020 | 189.09 | 192.81 | 188.91 | 192.34 | 223,300 | +5.04(+2.69%) |
Aug 07, 2020 | 181.76 | 187.30 | 181.76 | 187.30 | 211,800 | +4.33(+2.37%) |
Aug 06, 2020 | 180.12 | 184.39 | 180.12 | 182.97 | 178,552 | +2.34(+1.30%) |
Aug 05, 2020 | 179.55 | 180.85 | 178.68 | 180.63 | 155,163 | +2.28(+1.28%) |
Aug 04, 2020 | 176.61 | 178.77 | 176.61 | 178.35 | 160,520 | +1.07(+0.60%) |
Aug 03, 2020 | 178.18 | 178.18 | 175.90 | 177.28 | 408,675 | +0.11(+0.06%) |
Jul 31, 2020 | 175.47 | 177.71 | 171.57 | 177.17 | 176,200 | +1.72(+0.98%) |
Jul 30, 2020 | 175.74 | 176.35 | 174.38 | 175.45 | 122,349 | -0.15(-0.09%) |
Jul 29, 2020 | 173.46 | 176.57 | 173.46 | 175.60 | 294,769 | +3.89(+2.27%) |
Jul 28, 2020 | 173.15 | 173.70 | 171.41 | 171.71 | 43,326 | -2.29(-1.32%) |
Jul 27, 2020 | 172.72 | 174.53 | 171.62 | 174.00 | 58,712 | +1.61(+0.93%) |
Jul 24, 2020 | 172.09 | 173.74 | 172.09 | 172.39 | 105,700 | -0.74(-0.43%) |
Jul 23, 2020 | 173.67 | 173.91 | 172.25 | 173.13 | 130,448 | -0.52(-0.30%) |
Jul 22, 2020 | 172.83 | 174.86 | 172.83 | 173.65 | 32,621 | -0.21(-0.12%) |
Jul 21, 2020 | 173.98 | 175.30 | 173.40 | 173.86 | 107,053 | +1.16(+0.67%) |
Jul 20, 2020 | 175.68 | 175.68 | 172.19 | 172.70 | 194,423 | -2.79(-1.59%) |
Jul 17, 2020 | 173.99 | 175.96 | 173.99 | 175.49 | 123,100 | +2.03(+1.17%) |
Jul 16, 2020 | 172.12 | 174.39 | 171.17 | 173.46 | 247,247 | +0.98(+0.57%) |
Jul 15, 2020 | 171.77 | 173.25 | 169.34 | 172.48 | 213,600 | +4.69(+2.80%) |
Jul 14, 2020 | 164.00 | 167.96 | 163.53 | 167.79 | 194,301 | +2.90(+1.76%) |
Jul 13, 2020 | 166.08 | 167.56 | 164.27 | 164.89 | 151,350 | -0.09(-0.05%) |
Jul 10, 2020 | 161.56 | 165.47 | 161.56 | 164.98 | 135,600 | +2.95(+1.82%) |
Jul 09, 2020 | 165.03 | 165.26 | 161.18 | 162.03 | 173,477 | -3.15(-1.91%) |
Jul 08, 2020 | 163.35 | 165.68 | 163.35 | 165.18 | 68,601 | +0.68(+0.41%) |
Jul 07, 2020 | 164.13 | 166.11 | 164.05 | 164.50 | 84,733 | -1.92(-1.15%) |
Jul 06, 2020 | 165.82 | 167.16 | 165.25 | 166.42 | 83,275 | +2.76(+1.69%) |
Jul 02, 2020 | 165.85 | 166.24 | 163.42 | 163.66 | 137,000 | +1.50(+0.93%) |