Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 223.75 | 226.68 | 218.59 | 223.06 | 1,148,538 | -2.97(-1.31%) |
Sep 29, 2020 | 220.51 | 232.90 | 220.00 | 226.03 | 1,844,291 | +8.01(+3.67%) |
Sep 28, 2020 | 206.94 | 218.38 | 206.25 | 218.02 | 2,359,412 | +14.76(+7.26%) |
Sep 25, 2020 | 208.26 | 208.81 | 200.53 | 203.26 | 1,451,900 | -5.09(-2.44%) |
Sep 24, 2020 | 216.64 | 218.41 | 206.65 | 208.35 | 1,565,059 | -10.32(-4.72%) |
Sep 23, 2020 | 226.47 | 227.97 | 214.30 | 218.67 | 3,067,226 | -8.16(-3.60%) |
Sep 22, 2020 | 210.86 | 234.74 | 200.94 | 226.83 | 11,330,319 | +53.16(+30.61%) |
Sep 21, 2020 | 161.91 | 173.92 | 158.25 | 173.67 | 1,254,868 | +8.89(+5.40%) |
Sep 18, 2020 | 171.13 | 171.72 | 160.67 | 164.78 | 1,733,500 | -1.66(-1.00%) |
Sep 17, 2020 | 171.00 | 171.59 | 164.63 | 166.44 | 1,876,619 | -9.46(-5.38%) |
Sep 16, 2020 | 172.25 | 178.00 | 167.33 | 175.90 | 1,667,661 | +3.98(+2.32%) |
Sep 15, 2020 | 174.00 | 174.81 | 168.01 | 171.92 | 1,199,051 | +0.37(+0.22%) |
Sep 14, 2020 | 178.14 | 178.36 | 169.03 | 171.55 | 1,909,681 | -2.69(-1.54%) |
Sep 11, 2020 | 179.33 | 182.64 | 171.44 | 174.24 | 1,705,100 | -4.39(-2.46%) |
Sep 10, 2020 | 180.72 | 184.93 | 177.31 | 178.63 | 1,828,404 | -1.23(-0.68%) |
Sep 09, 2020 | 188.46 | 191.94 | 177.13 | 179.86 | 1,977,181 | -1.14(-0.63%) |
Sep 08, 2020 | 178.50 | 186.12 | 176.65 | 181.00 | 2,505,068 | -6.00(-3.21%) |
Sep 04, 2020 | 196.00 | 201.76 | 180.16 | 187.00 | 2,737,700 | -11.51(-5.80%) |
Sep 03, 2020 | 218.00 | 219.33 | 197.20 | 198.51 | 1,990,904 | -24.47(-10.97%) |
Sep 02, 2020 | 230.53 | 231.42 | 214.71 | 222.98 | 1,180,843 | -4.21(-1.85%) |
Sep 01, 2020 | 215.12 | 235.00 | 214.57 | 227.19 | 1,901,618 | +11.23(+5.20%) |
Aug 31, 2020 | 218.00 | 218.92 | 210.41 | 215.96 | 908,117 | -2.48(-1.14%) |
Aug 28, 2020 | 208.80 | 219.10 | 208.75 | 218.44 | 1,490,000 | +10.43(+5.01%) |
Aug 27, 2020 | 206.97 | 213.14 | 203.16 | 208.01 | 1,288,215 | +0.19(+0.09%) |
Aug 26, 2020 | 204.22 | 208.56 | 201.29 | 207.82 | 880,734 | +4.89(+2.41%) |
Aug 25, 2020 | 199.00 | 203.71 | 195.51 | 202.93 | 782,175 | +2.04(+1.02%) |
Aug 24, 2020 | 205.05 | 205.24 | 196.14 | 200.89 | 1,170,137 | -1.31(-0.65%) |
Aug 21, 2020 | 201.90 | 207.28 | 200.50 | 202.20 | 891,100 | -0.39(-0.19%) |
Aug 20, 2020 | 197.95 | 204.82 | 196.48 | 202.59 | 693,085 | +3.28(+1.65%) |
Aug 19, 2020 | 203.00 | 203.00 | 196.84 | 199.31 | 789,797 | -3.30(-1.63%) |
Aug 18, 2020 | 196.20 | 205.48 | 194.77 | 202.61 | 1,117,310 | +7.61(+3.90%) |
Aug 17, 2020 | 198.56 | 199.99 | 191.27 | 195.00 | 1,647,447 | -1.68(-0.85%) |
Aug 14, 2020 | 194.62 | 197.90 | 193.26 | 196.68 | 888,400 | +3.25(+1.68%) |
Aug 13, 2020 | 192.67 | 202.63 | 192.41 | 193.43 | 1,156,811 | +0.21(+0.11%) |
Aug 12, 2020 | 190.00 | 197.25 | 189.00 | 193.22 | 1,118,731 | +5.57(+2.97%) |
Aug 11, 2020 | 190.54 | 199.32 | 183.89 | 187.65 | 1,675,780 | -2.47(-1.30%) |
Aug 10, 2020 | 196.51 | 198.22 | 184.05 | 190.12 | 1,749,800 | -1.88(-0.98%) |
Aug 07, 2020 | 215.60 | 222.98 | 190.31 | 192.00 | 7,586,900 | -30.99(-13.90%) |
Aug 06, 2020 | 173.00 | 225.45 | 172.93 | 222.99 | 9,894,203 | +48.87(+28.07%) |
Aug 05, 2020 | 168.94 | 177.29 | 167.27 | 174.12 | 3,895,368 | +7.43(+4.46%) |
Aug 04, 2020 | 159.77 | 167.22 | 159.77 | 166.69 | 2,380,035 | +7.20(+4.51%) |
Aug 03, 2020 | 156.76 | 162.15 | 156.07 | 159.49 | 1,438,151 | +4.54(+2.93%) |
Jul 31, 2020 | 157.23 | 157.74 | 151.44 | 154.95 | 888,700 | -0.92(-0.59%) |
Jul 30, 2020 | 152.95 | 157.44 | 148.49 | 155.87 | 1,013,798 | +0.41(+0.26%) |
Jul 29, 2020 | 152.52 | 155.50 | 152.52 | 155.46 | 736,131 | +4.08(+2.70%) |
Jul 28, 2020 | 153.08 | 156.33 | 151.26 | 151.38 | 1,320,955 | +0.55(+0.36%) |
Jul 27, 2020 | 149.99 | 150.93 | 147.16 | 150.83 | 949,543 | +2.47(+1.66%) |
Jul 24, 2020 | 145.81 | 149.19 | 142.56 | 148.36 | 1,247,300 | +0.41(+0.28%) |
Jul 23, 2020 | 148.58 | 150.80 | 144.91 | 147.95 | 1,645,528 | -1.24(-0.83%) |
Jul 22, 2020 | 146.15 | 150.00 | 145.17 | 149.19 | 891,814 | +4.16(+2.87%) |
Jul 21, 2020 | 146.61 | 147.08 | 144.10 | 145.03 | 970,332 | +0.19(+0.13%) |
Jul 20, 2020 | 142.35 | 146.81 | 142.35 | 144.84 | 1,321,008 | +3.74(+2.65%) |
Jul 17, 2020 | 138.45 | 142.22 | 137.69 | 141.10 | 1,204,600 | +4.15(+3.03%) |
Jul 16, 2020 | 135.16 | 138.10 | 133.85 | 136.95 | 721,642 | +0.46(+0.34%) |
Jul 15, 2020 | 137.50 | 138.29 | 131.67 | 136.49 | 1,228,601 | +0.54(+0.40%) |
Jul 14, 2020 | 126.56 | 136.30 | 124.89 | 135.95 | 2,410,530 | +9.40(+7.43%) |
Jul 13, 2020 | 139.31 | 139.61 | 126.31 | 126.55 | 1,799,758 | -10.91(-7.94%) |
Jul 10, 2020 | 138.00 | 139.98 | 136.00 | 137.46 | 815,300 | -1.18(-0.85%) |
Jul 09, 2020 | 140.49 | 143.13 | 134.93 | 138.64 | 1,459,208 | -0.28(-0.20%) |
Jul 08, 2020 | 134.03 | 139.30 | 132.78 | 138.92 | 1,154,476 | +5.81(+4.36%) |
Jul 07, 2020 | 133.85 | 138.35 | 129.84 | 133.11 | 1,594,996 | -1.33(-0.99%) |
Jul 06, 2020 | 133.35 | 137.72 | 133.25 | 134.44 | 1,376,687 | +5.91(+4.60%) |
Jul 02, 2020 | 128.89 | 132.55 | 127.83 | 128.53 | 1,722,800 | +3.15(+2.51%) |