Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 232.23 | 242.12 | 231.49 | 236.59 | 475,363 | +4.62(+1.99%) |
Sep 29, 2020 | 229.44 | 237.00 | 228.69 | 231.97 | 442,516 | +4.59(+2.02%) |
Sep 28, 2020 | 227.92 | 228.19 | 220.98 | 227.38 | 327,135 | +3.42(+1.53%) |
Sep 25, 2020 | 216.56 | 224.92 | 214.21 | 223.96 | 291,500 | +7.41(+3.42%) |
Sep 24, 2020 | 224.24 | 225.58 | 213.51 | 216.55 | 448,119 | -11.10(-4.88%) |
Sep 23, 2020 | 229.11 | 232.59 | 225.02 | 227.65 | 412,323 | -2.91(-1.26%) |
Sep 22, 2020 | 224.87 | 231.16 | 220.20 | 230.56 | 425,913 | +5.99(+2.67%) |
Sep 21, 2020 | 222.09 | 226.86 | 218.65 | 224.57 | 359,561 | -0.45(-0.20%) |
Sep 18, 2020 | 226.17 | 233.00 | 223.19 | 225.02 | 1,455,600 | +1.30(+0.58%) |
Sep 17, 2020 | 220.01 | 224.34 | 218.46 | 223.72 | 507,402 | +1.20(+0.54%) |
Sep 16, 2020 | 226.34 | 230.70 | 221.66 | 222.52 | 363,484 | -3.07(-1.36%) |
Sep 15, 2020 | 221.00 | 225.78 | 219.41 | 225.59 | 433,807 | +7.48(+3.43%) |
Sep 14, 2020 | 212.60 | 220.85 | 212.51 | 218.11 | 306,404 | +6.52(+3.08%) |
Sep 11, 2020 | 215.10 | 216.76 | 210.24 | 211.59 | 300,300 | -1.41(-0.66%) |
Sep 10, 2020 | 214.05 | 216.12 | 211.72 | 213.00 | 496,158 | +0.56(+0.26%) |
Sep 09, 2020 | 207.36 | 213.35 | 207.36 | 212.44 | 247,922 | +7.87(+3.85%) |
Sep 08, 2020 | 200.47 | 206.71 | 198.14 | 204.57 | 333,235 | -0.26(-0.13%) |
Sep 04, 2020 | 207.97 | 209.94 | 197.08 | 204.83 | 323,500 | -4.18(-2.00%) |
Sep 03, 2020 | 222.05 | 222.31 | 206.84 | 209.01 | 493,283 | -15.27(-6.81%) |
Sep 02, 2020 | 223.98 | 226.72 | 219.72 | 224.28 | 263,227 | +1.07(+0.48%) |
Sep 01, 2020 | 218.40 | 223.75 | 218.34 | 223.21 | 425,626 | +4.96(+2.27%) |
Aug 31, 2020 | 213.97 | 220.44 | 213.06 | 218.25 | 632,521 | +3.91(+1.82%) |
Aug 28, 2020 | 215.59 | 217.87 | 212.39 | 214.34 | 218,300 | -1.99(-0.92%) |
Aug 27, 2020 | 215.12 | 219.56 | 214.62 | 216.33 | 323,551 | +0.90(+0.42%) |
Aug 26, 2020 | 217.46 | 217.46 | 212.76 | 215.43 | 278,971 | -2.33(-1.07%) |
Aug 25, 2020 | 209.27 | 218.69 | 208.64 | 217.76 | 346,663 | +7.80(+3.71%) |
Aug 24, 2020 | 211.20 | 214.19 | 208.15 | 209.96 | 498,556 | +1.36(+0.65%) |
Aug 21, 2020 | 210.78 | 211.88 | 207.86 | 208.60 | 231,800 | -1.44(-0.69%) |
Aug 20, 2020 | 209.00 | 214.32 | 206.25 | 210.04 | 202,094 | +0.28(+0.13%) |
Aug 19, 2020 | 211.67 | 213.20 | 206.11 | 209.76 | 335,092 | -0.18(-0.09%) |
Aug 18, 2020 | 209.66 | 211.36 | 208.43 | 209.94 | 215,222 | +0.34(+0.16%) |
Aug 17, 2020 | 203.86 | 210.00 | 203.48 | 209.60 | 294,434 | +7.47(+3.70%) |
Aug 14, 2020 | 206.22 | 208.23 | 201.29 | 202.13 | 246,600 | -4.43(-2.14%) |
Aug 13, 2020 | 205.96 | 209.63 | 204.83 | 206.56 | 226,582 | +1.91(+0.93%) |
Aug 12, 2020 | 199.11 | 205.41 | 197.30 | 204.65 | 403,587 | +5.81(+2.92%) |
Aug 11, 2020 | 202.09 | 204.07 | 192.98 | 198.84 | 501,838 | -5.10(-2.50%) |
Aug 10, 2020 | 225.09 | 225.09 | 202.74 | 203.94 | 592,824 | -13.79(-6.33%) |
Aug 07, 2020 | 218.00 | 233.99 | 215.29 | 217.73 | 882,300 | -2.69(-1.22%) |
Aug 06, 2020 | 214.00 | 221.80 | 212.38 | 220.42 | 1,640,842 | +5.10(+2.37%) |
Aug 05, 2020 | 208.00 | 215.32 | 206.69 | 215.32 | 602,004 | +8.95(+4.34%) |
Aug 04, 2020 | 203.31 | 206.60 | 200.44 | 206.37 | 328,822 | +3.92(+1.94%) |
Aug 03, 2020 | 204.37 | 205.89 | 198.58 | 202.45 | 460,363 | -0.91(-0.45%) |
Jul 31, 2020 | 203.96 | 207.24 | 200.92 | 203.36 | 524,700 | +1.93(+0.96%) |
Jul 30, 2020 | 198.83 | 203.62 | 197.84 | 201.43 | 240,481 | +1.04(+0.52%) |
Jul 29, 2020 | 198.84 | 204.71 | 198.50 | 200.39 | 518,653 | +4.01(+2.04%) |
Jul 28, 2020 | 193.19 | 197.63 | 189.47 | 196.38 | 400,889 | +3.83(+1.99%) |
Jul 27, 2020 | 196.70 | 199.50 | 189.02 | 192.55 | 391,131 | -4.14(-2.10%) |
Jul 24, 2020 | 199.16 | 199.16 | 189.88 | 196.69 | 247,500 | -4.93(-2.45%) |
Jul 23, 2020 | 203.04 | 211.53 | 200.70 | 201.62 | 320,743 | -1.66(-0.82%) |
Jul 22, 2020 | 203.84 | 207.15 | 201.60 | 203.28 | 362,050 | +0.93(+0.46%) |
Jul 21, 2020 | 204.47 | 207.12 | 200.96 | 202.35 | 312,768 | -0.75(-0.37%) |
Jul 20, 2020 | 201.94 | 203.99 | 199.95 | 203.10 | 433,811 | +3.17(+1.59%) |
Jul 17, 2020 | 197.20 | 202.99 | 196.50 | 199.93 | 529,300 | +3.51(+1.79%) |
Jul 16, 2020 | 200.67 | 201.15 | 192.44 | 196.42 | 244,073 | -5.83(-2.88%) |
Jul 15, 2020 | 198.33 | 203.78 | 197.97 | 202.25 | 309,814 | +6.08(+3.10%) |
Jul 14, 2020 | 192.24 | 196.70 | 185.24 | 196.17 | 414,686 | +2.16(+1.11%) |
Jul 13, 2020 | 208.15 | 211.87 | 193.04 | 194.01 | 360,900 | -13.81(-6.65%) |
Jul 10, 2020 | 212.10 | 212.10 | 205.15 | 207.82 | 272,100 | -3.47(-1.64%) |
Jul 09, 2020 | 208.68 | 212.21 | 203.46 | 211.29 | 330,336 | +3.60(+1.73%) |
Jul 08, 2020 | 206.59 | 212.43 | 206.56 | 207.69 | 507,755 | +1.56(+0.76%) |
Jul 07, 2020 | 205.61 | 212.65 | 203.50 | 206.13 | 471,966 | +1.45(+0.71%) |
Jul 06, 2020 | 203.15 | 210.16 | 202.56 | 204.68 | 449,686 | +3.56(+1.77%) |
Jul 02, 2020 | 196.72 | 204.47 | 193.86 | 201.11 | 397,100 | +6.51(+3.35%) |