Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 187.45 | 190.00 | 184.68 | 188.13 | 1,584,140 | +0.95(+0.51%) |
Sep 29, 2020 | 188.20 | 189.70 | 185.45 | 187.18 | 1,155,858 | -0.72(-0.38%) |
Sep 28, 2020 | 187.90 | 188.28 | 184.55 | 187.90 | 1,247,427 | +3.01(+1.63%) |
Sep 25, 2020 | 180.39 | 185.06 | 179.50 | 184.89 | 1,869,200 | +8.98(+5.10%) |
Sep 24, 2020 | 175.21 | 179.07 | 173.03 | 175.91 | 1,324,305 | -1.57(-0.88%) |
Sep 23, 2020 | 185.11 | 185.82 | 176.83 | 177.48 | 1,596,195 | -7.45(-4.03%) |
Sep 22, 2020 | 180.65 | 185.36 | 177.82 | 184.93 | 1,824,143 | +7.20(+4.05%) |
Sep 21, 2020 | 171.99 | 177.95 | 171.07 | 177.73 | 2,217,945 | +2.84(+1.62%) |
Sep 18, 2020 | 178.85 | 180.16 | 171.27 | 174.89 | 2,886,400 | -2.79(-1.57%) |
Sep 17, 2020 | 176.19 | 179.56 | 173.10 | 177.68 | 2,120,598 | -4.87(-2.67%) |
Sep 16, 2020 | 187.33 | 187.53 | 181.07 | 182.55 | 1,391,776 | -2.80(-1.51%) |
Sep 15, 2020 | 186.50 | 187.48 | 183.91 | 185.35 | 1,321,938 | +1.68(+0.91%) |
Sep 14, 2020 | 188.87 | 189.82 | 182.82 | 183.67 | 2,575,504 | -3.26(-1.74%) |
Sep 11, 2020 | 194.23 | 195.95 | 182.89 | 186.93 | 1,957,700 | -5.90(-3.06%) |
Sep 10, 2020 | 198.12 | 201.67 | 191.40 | 192.83 | 1,042,219 | -3.72(-1.89%) |
Sep 09, 2020 | 196.52 | 197.85 | 191.64 | 196.55 | 1,277,122 | +4.66(+2.43%) |
Sep 08, 2020 | 191.57 | 198.55 | 191.11 | 191.89 | 1,698,817 | -8.25(-4.12%) |
Sep 04, 2020 | 205.35 | 206.46 | 191.27 | 200.14 | 2,169,100 | -6.58(-3.18%) |
Sep 03, 2020 | 216.21 | 217.18 | 205.35 | 206.72 | 2,155,458 | -15.07(-6.79%) |
Sep 02, 2020 | 225.04 | 225.89 | 217.24 | 221.79 | 1,334,215 | -1.80(-0.81%) |
Sep 01, 2020 | 221.37 | 224.95 | 218.92 | 223.59 | 1,521,504 | +4.26(+1.94%) |
Aug 31, 2020 | 220.00 | 220.16 | 215.77 | 219.33 | 2,032,971 | -1.09(-0.49%) |
Aug 28, 2020 | 217.99 | 223.33 | 217.01 | 220.42 | 1,994,400 | +5.03(+2.34%) |
Aug 27, 2020 | 213.93 | 217.97 | 204.02 | 215.39 | 5,159,688 | -1.35(-0.62%) |
Aug 26, 2020 | 210.00 | 220.56 | 209.15 | 216.74 | 4,868,486 | +13.12(+6.44%) |
Aug 25, 2020 | 202.31 | 204.42 | 200.67 | 203.62 | 1,218,743 | +1.39(+0.69%) |
Aug 24, 2020 | 204.66 | 207.32 | 201.37 | 202.23 | 1,219,146 | -0.12(-0.06%) |
Aug 21, 2020 | 202.50 | 204.78 | 201.12 | 202.35 | 1,171,500 | +2.18(+1.09%) |
Aug 20, 2020 | 195.00 | 201.86 | 194.52 | 200.17 | 1,182,998 | +4.71(+2.41%) |
Aug 19, 2020 | 198.03 | 199.74 | 195.04 | 195.46 | 1,200,968 | -2.19(-1.11%) |
Aug 18, 2020 | 196.00 | 198.98 | 194.83 | 197.65 | 1,145,747 | +2.65(+1.36%) |
Aug 17, 2020 | 193.00 | 195.61 | 192.55 | 195.00 | 1,725,534 | +2.66(+1.38%) |
Aug 14, 2020 | 193.87 | 194.50 | 190.76 | 192.34 | 1,351,900 | -1.03(-0.53%) |
Aug 13, 2020 | 191.87 | 196.50 | 190.40 | 193.37 | 2,447,241 | +2.97(+1.56%) |
Aug 12, 2020 | 196.17 | 197.97 | 189.10 | 190.40 | 2,599,678 | -5.24(-2.68%) |
Aug 11, 2020 | 198.82 | 200.18 | 193.02 | 195.64 | 1,630,276 | -2.26(-1.14%) |
Aug 10, 2020 | 200.10 | 200.91 | 193.89 | 197.90 | 1,675,583 | -2.48(-1.24%) |
Aug 07, 2020 | 212.85 | 212.97 | 198.14 | 200.38 | 2,191,800 | -13.28(-6.22%) |
Aug 06, 2020 | 216.35 | 216.98 | 211.22 | 213.66 | 1,112,568 | -3.64(-1.68%) |
Aug 05, 2020 | 212.60 | 217.36 | 211.66 | 217.30 | 1,184,928 | +6.41(+3.04%) |
Aug 04, 2020 | 214.42 | 215.00 | 208.00 | 210.89 | 958,539 | -3.53(-1.65%) |
Aug 03, 2020 | 211.99 | 214.90 | 210.80 | 214.42 | 1,037,187 | +4.60(+2.19%) |
Jul 31, 2020 | 211.78 | 212.00 | 205.00 | 209.82 | 1,017,600 | +0.43(+0.21%) |
Jul 30, 2020 | 205.00 | 210.01 | 204.17 | 209.39 | 859,131 | +1.06(+0.51%) |
Jul 29, 2020 | 207.48 | 210.49 | 206.54 | 208.33 | 985,788 | +3.03(+1.48%) |
Jul 28, 2020 | 204.16 | 208.65 | 203.25 | 205.30 | 1,064,453 | +2.15(+1.06%) |
Jul 27, 2020 | 201.02 | 204.51 | 199.15 | 203.15 | 679,778 | +3.58(+1.79%) |
Jul 24, 2020 | 199.89 | 202.05 | 197.00 | 199.57 | 790,500 | -2.36(-1.17%) |
Jul 23, 2020 | 204.64 | 208.72 | 199.66 | 201.93 | 1,110,431 | -2.58(-1.26%) |
Jul 22, 2020 | 205.00 | 207.20 | 202.63 | 204.51 | 767,508 | +0.56(+0.27%) |
Jul 21, 2020 | 208.99 | 209.00 | 202.92 | 203.95 | 913,930 | -3.72(-1.79%) |
Jul 20, 2020 | 201.75 | 208.88 | 201.35 | 207.67 | 1,090,168 | +7.70(+3.85%) |
Jul 17, 2020 | 198.90 | 201.50 | 197.41 | 199.97 | 946,600 | +0.95(+0.48%) |
Jul 16, 2020 | 197.84 | 199.88 | 195.33 | 199.02 | 1,063,572 | -1.54(-0.77%) |
Jul 15, 2020 | 200.39 | 201.97 | 196.23 | 200.56 | 1,099,504 | +0.78(+0.39%) |
Jul 14, 2020 | 198.37 | 200.90 | 190.48 | 199.78 | 1,957,601 | +1.78(+0.90%) |
Jul 13, 2020 | 212.13 | 212.80 | 197.28 | 198.00 | 2,249,937 | -13.32(-6.30%) |
Jul 10, 2020 | 209.04 | 213.26 | 204.85 | 211.32 | 2,647,500 | +6.47(+3.16%) |
Jul 09, 2020 | 205.64 | 208.90 | 201.88 | 204.85 | 1,771,988 | -0.31(-0.15%) |
Jul 08, 2020 | 198.65 | 205.28 | 197.30 | 205.16 | 2,293,469 | +8.48(+4.31%) |
Jul 07, 2020 | 199.50 | 201.16 | 196.52 | 196.68 | 2,102,104 | -1.98(-1.00%) |
Jul 06, 2020 | 202.99 | 204.00 | 196.55 | 198.66 | 2,824,459 | -1.25(-0.63%) |
Jul 02, 2020 | 203.97 | 204.50 | 199.09 | 199.91 | 2,053,100 | -3.70(-1.82%) |