Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 214.37 | 216.23 | 211.94 | 213.16 | 129,446 | -1.64(-0.76%) |
Sep 29, 2020 | 218.29 | 218.29 | 213.44 | 214.80 | 144,559 | -2.88(-1.32%) |
Sep 28, 2020 | 219.03 | 221.55 | 217.38 | 217.68 | 104,682 | +1.78(+0.82%) |
Sep 25, 2020 | 211.70 | 216.65 | 210.90 | 215.90 | 106,800 | +3.03(+1.42%) |
Sep 24, 2020 | 216.24 | 217.51 | 212.25 | 212.87 | 113,063 | -4.32(-1.99%) |
Sep 23, 2020 | 224.61 | 226.25 | 215.44 | 217.19 | 278,919 | -8.04(-3.57%) |
Sep 22, 2020 | 221.16 | 225.98 | 219.81 | 225.23 | 148,060 | +9.79(+4.54%) |
Sep 21, 2020 | 214.89 | 216.16 | 212.45 | 215.44 | 142,973 | -2.71(-1.24%) |
Sep 18, 2020 | 222.89 | 222.89 | 216.10 | 218.15 | 368,700 | -3.18(-1.44%) |
Sep 17, 2020 | 220.47 | 223.72 | 217.59 | 221.33 | 171,499 | -2.39(-1.07%) |
Sep 16, 2020 | 225.58 | 227.47 | 223.23 | 223.72 | 168,919 | -1.57(-0.70%) |
Sep 15, 2020 | 226.26 | 228.96 | 224.46 | 225.29 | 131,355 | +2.92(+1.31%) |
Sep 14, 2020 | 223.95 | 226.74 | 221.85 | 222.37 | 238,830 | +0.28(+0.13%) |
Sep 11, 2020 | 223.90 | 224.78 | 219.06 | 222.09 | 254,000 | -1.33(-0.60%) |
Sep 10, 2020 | 226.42 | 228.25 | 222.86 | 223.42 | 112,425 | -1.66(-0.74%) |
Sep 09, 2020 | 227.11 | 227.11 | 221.29 | 225.08 | 188,157 | +1.82(+0.82%) |
Sep 08, 2020 | 222.63 | 226.05 | 220.19 | 223.26 | 211,989 | -3.57(-1.57%) |
Sep 04, 2020 | 230.94 | 231.33 | 223.42 | 226.83 | 147,300 | -4.19(-1.81%) |
Sep 03, 2020 | 238.98 | 239.41 | 229.01 | 231.02 | 167,554 | -9.32(-3.88%) |
Sep 02, 2020 | 238.00 | 241.20 | 237.72 | 240.34 | 150,591 | +3.34(+1.41%) |
Sep 01, 2020 | 235.14 | 237.10 | 232.04 | 237.00 | 149,987 | +2.81(+1.20%) |
Aug 31, 2020 | 234.96 | 235.90 | 232.12 | 234.19 | 129,372 | -1.29(-0.55%) |
Aug 28, 2020 | 235.39 | 236.12 | 233.28 | 235.48 | 108,300 | +0.25(+0.11%) |
Aug 27, 2020 | 232.96 | 236.11 | 231.04 | 235.23 | 114,998 | +2.80(+1.20%) |
Aug 26, 2020 | 233.74 | 233.74 | 229.79 | 232.43 | 153,672 | -1.39(-0.59%) |
Aug 25, 2020 | 235.65 | 237.22 | 231.79 | 233.82 | 125,456 | -1.59(-0.68%) |
Aug 24, 2020 | 233.30 | 236.31 | 232.75 | 235.41 | 144,071 | +3.28(+1.41%) |
Aug 21, 2020 | 229.52 | 232.37 | 227.90 | 232.13 | 205,200 | +3.25(+1.42%) |
Aug 20, 2020 | 227.24 | 229.99 | 226.76 | 228.88 | 225,593 | +0.46(+0.20%) |
Aug 19, 2020 | 225.21 | 229.85 | 223.56 | 228.42 | 215,861 | +2.55(+1.13%) |
Aug 18, 2020 | 228.95 | 229.19 | 225.74 | 225.87 | 200,595 | -3.70(-1.61%) |
Aug 17, 2020 | 230.65 | 232.52 | 228.87 | 229.57 | 295,939 | +0.02(+0.01%) |
Aug 14, 2020 | 225.95 | 236.41 | 225.95 | 229.55 | 303,300 | +4.61(+2.05%) |
Aug 13, 2020 | 220.11 | 229.17 | 218.51 | 224.94 | 589,325 | +11.96(+5.62%) |
Aug 12, 2020 | 214.79 | 216.50 | 211.70 | 212.98 | 286,466 | +0.47(+0.22%) |
Aug 11, 2020 | 212.13 | 215.90 | 211.60 | 212.51 | 221,538 | +1.43(+0.68%) |
Aug 10, 2020 | 210.65 | 214.17 | 210.65 | 211.08 | 252,900 | +0.20(+0.09%) |
Aug 07, 2020 | 202.48 | 211.16 | 202.48 | 210.88 | 229,000 | +4.50(+2.18%) |
Aug 06, 2020 | 204.89 | 206.88 | 203.95 | 206.38 | 207,588 | +0.90(+0.44%) |
Aug 05, 2020 | 207.96 | 209.44 | 205.19 | 205.48 | 148,041 | -1.10(-0.53%) |
Aug 04, 2020 | 210.01 | 211.96 | 205.86 | 206.58 | 213,646 | -5.10(-2.41%) |
Aug 03, 2020 | 208.51 | 212.08 | 206.86 | 211.68 | 217,063 | +3.86(+1.86%) |
Jul 31, 2020 | 205.05 | 207.96 | 202.13 | 207.82 | 214,100 | +3.15(+1.54%) |
Jul 30, 2020 | 200.92 | 204.98 | 198.92 | 204.67 | 140,579 | +1.34(+0.66%) |
Jul 29, 2020 | 199.90 | 203.98 | 198.32 | 203.33 | 187,674 | +4.37(+2.20%) |
Jul 28, 2020 | 201.00 | 203.18 | 198.96 | 198.96 | 180,354 | -2.54(-1.26%) |
Jul 27, 2020 | 204.08 | 207.81 | 200.95 | 201.50 | 162,566 | -3.05(-1.49%) |
Jul 24, 2020 | 205.01 | 207.44 | 204.04 | 204.55 | 117,000 | -1.54(-0.75%) |
Jul 23, 2020 | 207.16 | 211.27 | 205.25 | 206.09 | 168,416 | -2.05(-0.98%) |
Jul 22, 2020 | 203.43 | 208.95 | 203.43 | 208.14 | 261,181 | +4.84(+2.38%) |
Jul 21, 2020 | 202.70 | 205.48 | 202.21 | 203.30 | 239,215 | +1.02(+0.50%) |
Jul 20, 2020 | 197.32 | 203.44 | 196.31 | 202.28 | 310,128 | +4.99(+2.53%) |
Jul 17, 2020 | 195.60 | 197.87 | 194.28 | 197.29 | 241,500 | +1.90(+0.97%) |
Jul 16, 2020 | 198.56 | 199.47 | 194.46 | 195.39 | 174,284 | -3.96(-1.99%) |
Jul 15, 2020 | 196.82 | 200.43 | 193.44 | 199.35 | 389,548 | +4.94(+2.54%) |
Jul 14, 2020 | 195.89 | 196.83 | 190.16 | 194.41 | 266,043 | -1.82(-0.93%) |
Jul 13, 2020 | 201.62 | 201.62 | 195.74 | 196.23 | 242,812 | -3.33(-1.67%) |
Jul 10, 2020 | 194.80 | 200.98 | 194.19 | 199.56 | 185,600 | +4.02(+2.06%) |
Jul 09, 2020 | 202.90 | 203.10 | 194.08 | 195.54 | 348,746 | -7.41(-3.65%) |
Jul 08, 2020 | 201.47 | 203.05 | 198.79 | 202.95 | 306,712 | -2.01(-0.98%) |
Jul 07, 2020 | 209.47 | 210.44 | 204.57 | 204.96 | 284,286 | -5.88(-2.79%) |
Jul 06, 2020 | 222.26 | 222.94 | 210.07 | 210.84 | 181,130 | -8.59(-3.91%) |
Jul 02, 2020 | 222.31 | 223.00 | 218.67 | 219.43 | 165,700 | +0.95(+0.43%) |