Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 227.31 | 233.09 | 226.42 | 229.89 | 670,706 | +4.20(+1.86%) |
Sep 29, 2020 | 225.76 | 226.86 | 221.96 | 225.69 | 477,046 | -0.80(-0.35%) |
Sep 28, 2020 | 223.96 | 228.84 | 223.27 | 226.49 | 541,440 | +5.67(+2.57%) |
Sep 25, 2020 | 213.57 | 221.62 | 212.92 | 220.82 | 489,065 | +5.03(+2.33%) |
Sep 24, 2020 | 213.13 | 218.76 | 211.62 | 215.79 | 646,597 | +0.90(+0.42%) |
Sep 23, 2020 | 216.50 | 220.19 | 213.87 | 214.89 | 882,380 | -1.44(-0.66%) |
Sep 22, 2020 | 214.16 | 216.72 | 212.18 | 216.32 | 453,513 | +3.09(+1.45%) |
Sep 21, 2020 | 213.97 | 215.22 | 210.73 | 213.24 | 1,327,593 | -6.75(-3.07%) |
Sep 18, 2020 | 222.16 | 224.40 | 218.89 | 219.99 | 784,019 | -1.72(-0.78%) |
Sep 17, 2020 | 217.05 | 222.80 | 215.12 | 221.71 | 672,738 | +1.98(+0.90%) |
Sep 16, 2020 | 214.63 | 222.62 | 212.12 | 219.72 | 730,426 | +6.69(+3.14%) |
Sep 15, 2020 | 213.15 | 217.59 | 212.49 | 213.03 | 471,433 | +1.58(+0.75%) |
Sep 14, 2020 | 205.65 | 212.52 | 205.27 | 211.45 | 558,775 | +6.41(+3.12%) |
Sep 11, 2020 | 203.14 | 211.30 | 201.39 | 205.04 | 571,787 | +2.53(+1.25%) |
Sep 10, 2020 | 198.82 | 204.41 | 197.52 | 202.51 | 464,624 | +3.79(+1.91%) |
Sep 09, 2020 | 200.51 | 201.87 | 196.37 | 198.72 | 656,960 | -3.40(-1.68%) |
Sep 08, 2020 | 206.73 | 207.24 | 200.37 | 202.12 | 863,048 | -7.99(-3.80%) |
Sep 04, 2020 | 208.69 | 211.94 | 207.07 | 210.11 | 1,008,434 | +3.97(+1.93%) |
Sep 03, 2020 | 207.75 | 210.94 | 203.63 | 206.14 | 734,956 | -1.49(-0.72%) |
Sep 02, 2020 | 201.70 | 209.26 | 200.28 | 207.63 | 576,622 | +4.60(+2.27%) |
Sep 01, 2020 | 198.31 | 203.06 | 196.61 | 203.03 | 541,997 | +4.87(+2.46%) |
Aug 31, 2020 | 202.24 | 202.24 | 197.93 | 198.16 | 626,581 | -3.79(-1.88%) |
Aug 28, 2020 | 204.29 | 204.29 | 199.27 | 201.94 | 594,717 | -1.72(-0.84%) |
Aug 27, 2020 | 203.93 | 207.04 | 203.07 | 203.66 | 445,722 | +0.59(+0.29%) |
Aug 26, 2020 | 204.92 | 204.92 | 200.39 | 203.07 | 480,795 | -2.76(-1.34%) |
Aug 25, 2020 | 206.64 | 207.66 | 202.88 | 205.82 | 330,524 | -0.72(-0.35%) |
Aug 24, 2020 | 206.36 | 208.64 | 204.97 | 206.54 | 535,817 | +2.32(+1.14%) |
Aug 21, 2020 | 203.31 | 205.84 | 202.56 | 204.22 | 387,444 | +0.46(+0.22%) |
Aug 20, 2020 | 204.56 | 205.55 | 202.68 | 203.77 | 395,601 | -2.92(-1.41%) |
Aug 19, 2020 | 210.13 | 210.79 | 206.07 | 206.69 | 436,594 | -2.63(-1.26%) |
Aug 18, 2020 | 211.96 | 212.47 | 208.27 | 209.32 | 419,677 | -1.49(-0.71%) |
Aug 17, 2020 | 215.14 | 215.40 | 210.56 | 210.81 | 691,266 | -2.83(-1.33%) |
Aug 14, 2020 | 213.04 | 215.81 | 211.58 | 213.64 | 375,638 | -0.29(-0.14%) |
Aug 13, 2020 | 213.75 | 216.56 | 212.38 | 213.94 | 422,759 | -1.45(-0.67%) |
Aug 12, 2020 | 220.58 | 221.03 | 214.37 | 215.39 | 623,774 | -4.31(-1.96%) |
Aug 11, 2020 | 220.35 | 224.45 | 218.91 | 219.70 | 541,540 | +2.09(+0.96%) |
Aug 10, 2020 | 216.06 | 218.66 | 214.35 | 217.62 | 390,831 | +3.32(+1.55%) |
Aug 07, 2020 | 207.85 | 214.80 | 207.22 | 214.30 | 397,504 | +6.74(+3.25%) |
Aug 06, 2020 | 206.63 | 211.72 | 206.63 | 207.56 | 515,557 | -3.67(-1.74%) |
Aug 05, 2020 | 208.28 | 214.25 | 207.28 | 211.23 | 621,507 | +4.45(+2.15%) |
Aug 04, 2020 | 202.97 | 207.22 | 201.96 | 206.78 | 469,069 | +4.09(+2.02%) |
Aug 03, 2020 | 203.52 | 203.89 | 199.00 | 202.69 | 560,828 | +0.88(+0.43%) |
Jul 31, 2020 | 203.03 | 203.73 | 196.48 | 201.81 | 528,295 | -1.97(-0.97%) |
Jul 30, 2020 | 207.27 | 207.92 | 202.30 | 203.78 | 651,534 | -4.80(-2.30%) |
Jul 29, 2020 | 208.48 | 210.20 | 204.16 | 208.58 | 811,645 | +1.69(+0.81%) |
Jul 28, 2020 | 220.02 | 224.04 | 205.79 | 206.89 | 1,416,260 | -15.19(-6.84%) |
Jul 27, 2020 | 216.91 | 222.45 | 216.22 | 222.09 | 823,356 | +4.24(+1.94%) |
Jul 24, 2020 | 218.18 | 219.51 | 214.19 | 217.85 | 555,603 | +0.21(+0.10%) |
Jul 23, 2020 | 217.94 | 221.50 | 216.52 | 217.64 | 514,873 | -0.88(-0.40%) |
Jul 22, 2020 | 219.79 | 222.18 | 217.88 | 218.51 | 712,351 | -1.32(-0.60%) |
Jul 21, 2020 | 216.17 | 221.29 | 216.17 | 219.84 | 439,065 | +4.14(+1.92%) |
Jul 20, 2020 | 216.74 | 217.52 | 213.62 | 215.70 | 430,416 | -2.06(-0.94%) |
Jul 17, 2020 | 219.46 | 220.50 | 216.65 | 217.75 | 408,387 | +0.45(+0.21%) |
Jul 16, 2020 | 215.37 | 218.14 | 213.78 | 217.31 | 376,690 | +1.02(+0.47%) |
Jul 15, 2020 | 213.29 | 217.86 | 212.99 | 216.28 | 594,090 | +7.08(+3.39%) |
Jul 14, 2020 | 205.15 | 209.50 | 202.90 | 209.20 | 397,735 | +4.25(+2.07%) |
Jul 13, 2020 | 206.56 | 211.02 | 204.53 | 204.96 | 566,234 | +0.25(+0.12%) |
Jul 10, 2020 | 201.71 | 205.72 | 200.59 | 204.70 | 379,847 | +3.35(+1.66%) |
Jul 09, 2020 | 203.12 | 204.31 | 197.26 | 201.35 | 486,329 | -2.12(-1.04%) |
Jul 08, 2020 | 206.47 | 207.22 | 201.25 | 203.47 | 587,267 | -3.58(-1.73%) |
Jul 07, 2020 | 208.33 | 209.32 | 205.77 | 207.06 | 479,155 | -3.67(-1.74%) |
Jul 06, 2020 | 211.06 | 213.01 | 207.96 | 210.73 | 709,937 | +2.78(+1.33%) |
Jul 02, 2020 | 208.20 | 211.76 | 204.04 | 207.96 | 825,089 | +4.40(+2.16%) |