Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 217.27 | 224.94 | 214.39 | 219.24 | 2,631,291 | +1.90(+0.87%) |
Sep 29, 2020 | 216.50 | 221.94 | 213.01 | 217.34 | 2,138,140 | +2.25(+1.05%) |
Sep 28, 2020 | 222.03 | 222.03 | 212.01 | 215.09 | 2,272,029 | -3.91(-1.79%) |
Sep 25, 2020 | 207.99 | 219.42 | 206.50 | 219.00 | 3,605,800 | +15.05(+7.38%) |
Sep 24, 2020 | 203.11 | 208.22 | 199.61 | 203.95 | 1,959,943 | -5.27(-2.52%) |
Sep 23, 2020 | 214.00 | 218.54 | 207.26 | 209.22 | 2,957,469 | -6.06(-2.81%) |
Sep 22, 2020 | 205.49 | 216.04 | 201.68 | 215.28 | 3,724,982 | +12.62(+6.23%) |
Sep 21, 2020 | 203.00 | 204.79 | 193.54 | 202.66 | 2,897,803 | -2.77(-1.35%) |
Sep 18, 2020 | 200.89 | 209.44 | 198.83 | 205.43 | 4,441,200 | +6.15(+3.09%) |
Sep 17, 2020 | 187.42 | 199.98 | 186.10 | 199.28 | 3,454,728 | +5.76(+2.98%) |
Sep 16, 2020 | 195.00 | 198.87 | 189.78 | 193.52 | 2,494,779 | -1.19(-0.61%) |
Sep 15, 2020 | 195.60 | 197.81 | 193.33 | 194.71 | 1,480,657 | +1.35(+0.70%) |
Sep 14, 2020 | 192.52 | 198.25 | 191.54 | 193.36 | 1,803,615 | +3.45(+1.82%) |
Sep 11, 2020 | 199.41 | 200.56 | 187.61 | 189.91 | 2,675,100 | -8.23(-4.15%) |
Sep 10, 2020 | 202.22 | 206.97 | 196.56 | 198.14 | 2,043,503 | -2.63(-1.31%) |
Sep 09, 2020 | 197.26 | 201.94 | 196.42 | 200.77 | 2,252,749 | +7.92(+4.11%) |
Sep 08, 2020 | 189.50 | 201.11 | 188.00 | 192.85 | 2,924,776 | -5.44(-2.74%) |
Sep 04, 2020 | 196.95 | 203.86 | 181.00 | 198.29 | 4,980,000 | -4.73(-2.33%) |
Sep 03, 2020 | 213.85 | 219.32 | 200.15 | 203.02 | 4,888,312 | -20.13(-9.02%) |
Sep 02, 2020 | 227.80 | 227.85 | 212.10 | 223.15 | 3,058,437 | -1.05(-0.47%) |
Sep 01, 2020 | 219.33 | 224.92 | 216.78 | 224.20 | 3,031,679 | +8.51(+3.95%) |
Aug 31, 2020 | 210.33 | 216.35 | 209.50 | 215.69 | 3,459,169 | +7.12(+3.41%) |
Aug 28, 2020 | 217.50 | 218.20 | 207.36 | 208.57 | 3,296,300 | -7.20(-3.34%) |
Aug 27, 2020 | 212.45 | 218.63 | 208.15 | 215.77 | 2,795,322 | +1.20(+0.56%) |
Aug 26, 2020 | 210.81 | 214.89 | 207.64 | 214.57 | 3,772,865 | +2.56(+1.21%) |
Aug 25, 2020 | 209.74 | 215.08 | 206.00 | 212.01 | 3,264,936 | +1.38(+0.66%) |
Aug 24, 2020 | 224.95 | 225.91 | 206.86 | 210.63 | 5,655,413 | -12.78(-5.72%) |
Aug 21, 2020 | 219.75 | 233.83 | 219.70 | 223.41 | 6,260,200 | +5.00(+2.29%) |
Aug 20, 2020 | 213.63 | 218.80 | 213.26 | 218.41 | 3,055,798 | +1.90(+0.88%) |
Aug 19, 2020 | 217.39 | 219.81 | 210.20 | 216.51 | 4,743,666 | -0.77(-0.35%) |
Aug 18, 2020 | 211.51 | 218.61 | 207.53 | 217.28 | 6,584,378 | +12.26(+5.98%) |
Aug 17, 2020 | 196.55 | 206.33 | 190.62 | 205.02 | 6,634,416 | +17.52(+9.34%) |
Aug 14, 2020 | 192.50 | 194.60 | 186.12 | 187.50 | 3,569,700 | -4.58(-2.38%) |
Aug 13, 2020 | 187.81 | 198.21 | 187.50 | 192.08 | 4,340,058 | +6.99(+3.78%) |
Aug 12, 2020 | 185.09 | 188.11 | 181.75 | 185.09 | 4,054,102 | +1.34(+0.73%) |
Aug 11, 2020 | 190.00 | 191.10 | 182.51 | 183.75 | 6,222,504 | -9.99(-5.16%) |
Aug 10, 2020 | 197.01 | 197.35 | 185.00 | 193.74 | 9,062,100 | +0.02(+0.01%) |
Aug 07, 2020 | 215.00 | 215.99 | 191.00 | 193.72 | 9,660,900 | -18.78(-8.84%) |
Aug 06, 2020 | 216.00 | 219.75 | 209.00 | 212.50 | 10,371,608 | +10.49(+5.19%) |
Aug 05, 2020 | 238.17 | 239.00 | 199.46 | 202.01 | 27,604,530 | -47.41(-19.01%) |
Aug 04, 2020 | 240.00 | 253.00 | 235.57 | 249.42 | 2,923,198 | +12.28(+5.18%) |
Aug 03, 2020 | 234.07 | 239.60 | 234.00 | 237.14 | 1,747,933 | -0.49(-0.21%) |
Jul 31, 2020 | 240.00 | 240.00 | 230.01 | 237.63 | 2,480,000 | +0.56(+0.24%) |
Jul 30, 2020 | 211.84 | 239.44 | 210.95 | 237.07 | 3,979,618 | +18.82(+8.62%) |
Jul 29, 2020 | 216.00 | 219.80 | 212.94 | 218.25 | 1,859,792 | +5.57(+2.62%) |
Jul 28, 2020 | 213.50 | 218.05 | 211.79 | 212.68 | 966,245 | -0.07(-0.03%) |
Jul 27, 2020 | 215.00 | 217.82 | 208.75 | 212.75 | 1,611,985 | -0.10(-0.05%) |
Jul 24, 2020 | 214.71 | 218.24 | 206.22 | 212.85 | 1,302,600 | -7.03(-3.20%) |
Jul 23, 2020 | 226.84 | 230.28 | 216.39 | 219.88 | 1,295,606 | -4.10(-1.83%) |
Jul 22, 2020 | 228.82 | 230.86 | 220.35 | 223.98 | 1,078,701 | -2.68(-1.18%) |
Jul 21, 2020 | 230.34 | 231.45 | 224.05 | 226.66 | 1,351,364 | -0.61(-0.27%) |
Jul 20, 2020 | 220.21 | 228.09 | 218.94 | 227.27 | 1,577,103 | +9.50(+4.36%) |
Jul 17, 2020 | 218.56 | 222.38 | 216.34 | 217.77 | 1,033,000 | -0.79(-0.36%) |
Jul 16, 2020 | 219.06 | 220.99 | 213.21 | 218.56 | 1,361,378 | -3.27(-1.47%) |
Jul 15, 2020 | 209.56 | 222.69 | 203.34 | 221.83 | 2,424,288 | +12.61(+6.03%) |
Jul 14, 2020 | 220.40 | 224.50 | 203.50 | 209.22 | 3,037,692 | -9.23(-4.23%) |
Jul 13, 2020 | 233.00 | 237.76 | 215.21 | 218.45 | 2,180,152 | -10.53(-4.60%) |
Jul 10, 2020 | 228.00 | 230.40 | 224.20 | 228.98 | 1,202,600 | +0.55(+0.24%) |
Jul 09, 2020 | 226.60 | 229.41 | 221.56 | 228.43 | 1,386,935 | +3.90(+1.74%) |
Jul 08, 2020 | 220.80 | 225.18 | 219.13 | 224.53 | 1,457,315 | +7.27(+3.35%) |
Jul 07, 2020 | 219.55 | 223.73 | 214.61 | 217.26 | 2,245,233 | -0.74(-0.34%) |
Jul 06, 2020 | 212.37 | 219.86 | 211.31 | 218.00 | 2,401,485 | +9.11(+4.36%) |
Jul 02, 2020 | 202.79 | 210.86 | 200.51 | 208.89 | 2,416,000 | +10.04(+5.05%) |