Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 207.61 | 211.61 | 207.20 | 209.96 | 1,080,818 | +3.34(+1.62%) |
Sep 29, 2020 | 209.59 | 209.62 | 204.65 | 206.62 | 995,735 | -0.93(-0.45%) |
Sep 28, 2020 | 208.86 | 209.58 | 206.80 | 207.55 | 908,429 | +0.53(+0.26%) |
Sep 25, 2020 | 201.25 | 207.34 | 200.93 | 207.03 | 1,051,235 | +4.56(+2.25%) |
Sep 24, 2020 | 198.93 | 204.57 | 197.58 | 202.47 | 1,055,751 | +2.72(+1.36%) |
Sep 23, 2020 | 202.88 | 203.68 | 199.46 | 199.74 | 733,681 | -2.12(-1.05%) |
Sep 22, 2020 | 201.09 | 203.38 | 199.84 | 201.86 | 797,725 | +1.92(+0.96%) |
Sep 21, 2020 | 201.54 | 203.33 | 196.47 | 199.94 | 1,021,828 | -4.39(-2.15%) |
Sep 18, 2020 | 205.85 | 207.75 | 203.36 | 204.32 | 1,109,030 | -3.19(-1.54%) |
Sep 17, 2020 | 207.30 | 209.80 | 206.25 | 207.51 | 565,422 | -1.49(-0.71%) |
Sep 16, 2020 | 209.99 | 211.45 | 208.93 | 209.01 | 720,467 | -0.48(-0.23%) |
Sep 15, 2020 | 210.74 | 211.91 | 209.32 | 209.49 | 829,979 | +0.34(+0.16%) |
Sep 14, 2020 | 208.28 | 211.39 | 207.86 | 209.15 | 710,102 | +2.62(+1.27%) |
Sep 11, 2020 | 207.98 | 208.45 | 205.18 | 206.53 | 884,812 | +0.09(+0.04%) |
Sep 10, 2020 | 211.20 | 212.18 | 205.82 | 206.45 | 995,224 | -3.76(-1.79%) |
Sep 09, 2020 | 208.85 | 211.85 | 208.50 | 210.21 | 1,441,971 | +2.40(+1.15%) |
Sep 08, 2020 | 205.61 | 208.70 | 204.52 | 207.81 | 1,591,471 | -0.19(-0.09%) |
Sep 04, 2020 | 210.48 | 210.48 | 204.09 | 208.01 | 1,629,190 | -1.77(-0.84%) |
Sep 03, 2020 | 213.77 | 214.80 | 208.09 | 209.78 | 1,583,373 | -3.75(-1.76%) |
Sep 02, 2020 | 213.37 | 214.67 | 212.99 | 213.53 | 1,600,353 | +0.93(+0.44%) |
Sep 01, 2020 | 210.54 | 214.16 | 209.68 | 212.59 | 1,777,796 | -0.70(-0.33%) |
Aug 31, 2020 | 214.92 | 215.71 | 210.96 | 213.30 | 1,993,415 | -1.16(-0.54%) |
Aug 28, 2020 | 207.99 | 215.05 | 207.99 | 214.46 | 1,427,322 | +6.73(+3.24%) |
Aug 27, 2020 | 208.10 | 209.23 | 207.19 | 207.73 | 1,061,240 | -0.26(-0.12%) |
Aug 26, 2020 | 206.37 | 209.11 | 206.16 | 207.99 | 1,531,020 | +1.20(+0.58%) |
Aug 25, 2020 | 204.58 | 206.91 | 202.37 | 206.79 | 994,086 | +2.75(+1.35%) |
Aug 24, 2020 | 203.27 | 207.03 | 202.46 | 204.04 | 1,800,235 | +5.34(+2.69%) |
Aug 21, 2020 | 193.68 | 199.59 | 192.51 | 198.70 | 3,363,241 | +8.39(+4.41%) |
Aug 20, 2020 | 189.92 | 191.98 | 186.35 | 190.31 | 4,501,141 | -13.66(-6.70%) |
Aug 19, 2020 | 204.56 | 205.75 | 202.38 | 203.97 | 1,350,703 | -0.76(-0.37%) |
Aug 18, 2020 | 204.60 | 206.06 | 204.08 | 204.73 | 1,004,748 | -0.65(-0.32%) |
Aug 17, 2020 | 205.40 | 205.91 | 203.90 | 205.38 | 943,523 | +1.80(+0.89%) |
Aug 14, 2020 | 203.38 | 204.21 | 202.90 | 203.58 | 887,196 | -1.23(-0.60%) |
Aug 13, 2020 | 205.41 | 208.60 | 203.74 | 204.81 | 1,242,224 | +1.79(+0.88%) |
Aug 12, 2020 | 199.66 | 204.26 | 198.40 | 203.01 | 1,440,203 | +4.07(+2.05%) |
Aug 11, 2020 | 197.80 | 199.96 | 197.39 | 198.94 | 1,101,462 | +2.66(+1.35%) |
Aug 10, 2020 | 191.54 | 196.78 | 191.11 | 196.28 | 962,414 | +4.32(+2.25%) |
Aug 07, 2020 | 190.89 | 192.45 | 190.28 | 191.97 | 1,366,945 | +0.72(+0.38%) |
Aug 06, 2020 | 192.80 | 192.80 | 189.48 | 191.25 | 984,540 | -1.92(-0.99%) |
Aug 05, 2020 | 191.98 | 194.28 | 191.04 | 193.17 | 1,281,169 | +1.75(+0.91%) |
Aug 04, 2020 | 190.28 | 191.98 | 188.54 | 191.42 | 882,932 | +1.20(+0.63%) |
Aug 03, 2020 | 191.17 | 191.67 | 189.53 | 190.22 | 986,670 | +0.60(+0.32%) |
Jul 31, 2020 | 185.28 | 189.85 | 184.63 | 189.61 | 1,622,290 | +4.33(+2.34%) |
Jul 30, 2020 | 181.98 | 186.09 | 180.22 | 185.28 | 1,709,067 | +2.06(+1.13%) |
Jul 29, 2020 | 184.87 | 185.61 | 182.68 | 183.22 | 1,428,642 | -1.65(-0.89%) |
Jul 28, 2020 | 183.96 | 185.46 | 182.80 | 184.87 | 972,114 | -0.23(-0.12%) |
Jul 27, 2020 | 184.62 | 185.78 | 183.38 | 185.10 | 891,294 | +1.05(+0.57%) |
Jul 24, 2020 | 184.95 | 186.21 | 182.66 | 184.06 | 1,005,649 | -2.26(-1.21%) |
Jul 23, 2020 | 188.88 | 189.72 | 185.69 | 186.31 | 807,014 | -1.41(-0.75%) |
Jul 22, 2020 | 186.54 | 188.01 | 185.51 | 187.72 | 650,386 | +1.06(+0.57%) |
Jul 21, 2020 | 189.60 | 189.97 | 186.37 | 186.67 | 802,154 | -1.79(-0.95%) |
Jul 20, 2020 | 189.08 | 189.35 | 187.37 | 188.46 | 675,667 | -1.59(-0.84%) |
Jul 17, 2020 | 192.07 | 192.20 | 189.47 | 190.06 | 1,056,384 | -1.09(-0.57%) |
Jul 16, 2020 | 190.65 | 191.45 | 189.47 | 191.15 | 977,381 | -0.37(-0.20%) |
Jul 15, 2020 | 190.91 | 193.44 | 190.04 | 191.52 | 1,678,181 | +3.50(+1.86%) |
Jul 14, 2020 | 182.13 | 188.29 | 181.10 | 188.02 | 1,412,515 | +5.89(+3.24%) |
Jul 13, 2020 | 183.11 | 185.49 | 181.61 | 182.13 | 898,144 | +0.05(+0.03%) |
Jul 10, 2020 | 180.70 | 182.61 | 179.02 | 182.08 | 837,815 | +1.80(+1.00%) |
Jul 09, 2020 | 181.31 | 183.54 | 180.00 | 180.28 | 1,038,017 | -0.77(-0.42%) |
Jul 08, 2020 | 180.91 | 181.86 | 178.04 | 181.04 | 1,535,789 | -0.49(-0.27%) |
Jul 07, 2020 | 184.18 | 184.18 | 181.41 | 181.53 | 1,740,402 | -2.78(-1.51%) |
Jul 06, 2020 | 186.22 | 186.90 | 182.34 | 184.32 | 1,569,989 | +0.39(+0.21%) |
Jul 02, 2020 | 184.83 | 185.61 | 183.09 | 183.92 | 881,883 | +2.19(+1.20%) |