Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 208.97 | 213.77 | 208.35 | 212.49 | 3,329,183 | +4.26(+2.05%) |
Sep 29, 2020 | 207.23 | 209.44 | 206.65 | 208.22 | 1,747,119 | +1.20(+0.58%) |
Sep 28, 2020 | 205.66 | 208.54 | 205.05 | 207.02 | 2,104,148 | +2.60(+1.27%) |
Sep 25, 2020 | 199.77 | 204.79 | 198.78 | 204.43 | 2,332,286 | +3.62(+1.80%) |
Sep 24, 2020 | 202.90 | 203.61 | 199.41 | 200.80 | 2,423,505 | -1.51(-0.75%) |
Sep 23, 2020 | 204.93 | 205.78 | 202.27 | 202.31 | 1,806,117 | -1.92(-0.94%) |
Sep 22, 2020 | 202.40 | 204.67 | 201.02 | 204.24 | 1,656,162 | +1.32(+0.65%) |
Sep 21, 2020 | 201.61 | 202.93 | 198.73 | 202.91 | 1,629,015 | -0.49(-0.24%) |
Sep 18, 2020 | 204.65 | 205.63 | 201.82 | 203.41 | 3,923,106 | -0.83(-0.41%) |
Sep 17, 2020 | 202.30 | 204.35 | 201.14 | 204.24 | 1,993,290 | +0.10(+0.05%) |
Sep 16, 2020 | 205.60 | 207.33 | 203.97 | 204.14 | 1,849,102 | -1.62(-0.79%) |
Sep 15, 2020 | 205.69 | 206.76 | 204.90 | 205.75 | 1,614,222 | +0.75(+0.37%) |
Sep 14, 2020 | 203.59 | 206.73 | 202.92 | 205.00 | 1,745,282 | +3.02(+1.49%) |
Sep 11, 2020 | 201.47 | 203.37 | 201.07 | 201.99 | 1,917,381 | +1.75(+0.88%) |
Sep 10, 2020 | 200.14 | 203.44 | 199.99 | 200.23 | 2,450,507 | +1.13(+0.57%) |
Sep 09, 2020 | 194.97 | 200.64 | 194.80 | 199.10 | 2,683,337 | +5.71(+2.95%) |
Sep 08, 2020 | 193.77 | 194.38 | 190.38 | 193.39 | 2,706,550 | -0.42(-0.22%) |
Sep 04, 2020 | 198.17 | 198.24 | 189.80 | 193.81 | 3,773,196 | -4.27(-2.16%) |
Sep 03, 2020 | 206.54 | 207.00 | 196.50 | 198.08 | 2,402,660 | -8.93(-4.31%) |
Sep 02, 2020 | 204.79 | 207.61 | 203.55 | 207.01 | 1,945,092 | +1.57(+0.76%) |
Sep 01, 2020 | 202.52 | 205.55 | 202.52 | 205.45 | 1,620,647 | +1.88(+0.93%) |
Aug 31, 2020 | 203.10 | 204.75 | 202.26 | 203.56 | 1,734,473 | +0.82(+0.40%) |
Aug 28, 2020 | 202.42 | 203.38 | 200.82 | 202.75 | 1,406,796 | +1.23(+0.61%) |
Aug 27, 2020 | 202.97 | 203.32 | 195.33 | 201.51 | 2,587,707 | -3.75(-1.83%) |
Aug 26, 2020 | 203.10 | 205.94 | 202.19 | 205.26 | 1,157,274 | +0.61(+0.30%) |
Aug 25, 2020 | 204.26 | 205.22 | 203.12 | 204.65 | 1,469,720 | +1.98(+0.98%) |
Aug 24, 2020 | 205.75 | 206.43 | 201.91 | 202.67 | 1,244,367 | -2.21(-1.08%) |
Aug 21, 2020 | 202.46 | 205.10 | 201.93 | 204.88 | 1,452,844 | +2.11(+1.04%) |
Aug 20, 2020 | 201.81 | 203.68 | 201.47 | 202.77 | 1,015,908 | -0.27(-0.13%) |
Aug 19, 2020 | 205.46 | 206.21 | 202.69 | 203.03 | 1,207,606 | -1.73(-0.84%) |
Aug 18, 2020 | 203.43 | 205.36 | 202.73 | 204.76 | 1,495,461 | +2.08(+1.03%) |
Aug 17, 2020 | 202.03 | 203.54 | 201.78 | 202.68 | 1,252,046 | +0.70(+0.35%) |
Aug 14, 2020 | 203.90 | 204.94 | 201.17 | 201.98 | 1,298,877 | -2.30(-1.12%) |
Aug 13, 2020 | 201.70 | 204.56 | 201.48 | 204.27 | 1,228,467 | +1.25(+0.62%) |
Aug 12, 2020 | 198.73 | 204.07 | 198.38 | 203.02 | 1,485,060 | +5.83(+2.95%) |
Aug 11, 2020 | 200.11 | 200.75 | 196.50 | 197.19 | 2,455,547 | -2.01(-1.01%) |
Aug 10, 2020 | 202.61 | 202.94 | 198.53 | 199.21 | 2,192,046 | -3.30(-1.63%) |
Aug 07, 2020 | 203.98 | 204.74 | 201.47 | 202.51 | 1,364,907 | -0.29(-0.14%) |
Aug 06, 2020 | 203.30 | 204.25 | 199.53 | 202.80 | 2,768,074 | +0.15(+0.07%) |
Aug 05, 2020 | 203.25 | 204.47 | 201.31 | 202.65 | 2,111,173 | -0.52(-0.26%) |
Aug 04, 2020 | 202.91 | 204.05 | 201.30 | 203.17 | 1,759,473 | -0.75(-0.37%) |
Aug 03, 2020 | 202.12 | 204.12 | 201.99 | 203.92 | 2,104,265 | +2.99(+1.49%) |
Jul 31, 2020 | 198.68 | 201.08 | 198.04 | 200.93 | 1,818,489 | +1.64(+0.82%) |
Jul 30, 2020 | 196.53 | 200.51 | 196.07 | 199.29 | 1,721,039 | +0.01(+0.00%) |
Jul 29, 2020 | 196.73 | 201.26 | 196.03 | 199.29 | 3,038,383 | +3.08(+1.57%) |
Jul 28, 2020 | 195.89 | 197.01 | 195.00 | 196.21 | 2,102,066 | +0.03(+0.02%) |
Jul 27, 2020 | 193.04 | 199.44 | 192.49 | 196.18 | 2,691,940 | +3.66(+1.90%) |
Jul 24, 2020 | 194.41 | 194.43 | 187.66 | 192.52 | 3,159,561 | -3.90(-1.98%) |
Jul 23, 2020 | 198.81 | 200.14 | 194.81 | 196.42 | 4,381,109 | +3.56(+1.85%) |
Jul 22, 2020 | 191.94 | 194.41 | 191.43 | 192.86 | 2,582,731 | +0.60(+0.31%) |
Jul 21, 2020 | 190.83 | 192.99 | 190.01 | 192.26 | 2,252,867 | +1.61(+0.84%) |
Jul 20, 2020 | 188.75 | 190.98 | 188.31 | 190.65 | 2,059,766 | +2.39(+1.27%) |
Jul 17, 2020 | 187.27 | 189.30 | 185.42 | 188.26 | 3,577,441 | +2.11(+1.13%) |
Jul 16, 2020 | 185.69 | 186.61 | 184.24 | 186.15 | 2,802,387 | +0.46(+0.25%) |
Jul 15, 2020 | 184.52 | 185.79 | 182.28 | 185.69 | 2,569,776 | +2.85(+1.56%) |
Jul 14, 2020 | 179.53 | 183.04 | 178.63 | 182.84 | 2,053,626 | +3.00(+1.67%) |
Jul 13, 2020 | 181.81 | 184.06 | 179.42 | 179.84 | 2,165,957 | -1.24(-0.69%) |
Jul 10, 2020 | 182.92 | 183.24 | 180.23 | 181.09 | 1,983,917 | -1.78(-0.97%) |
Jul 09, 2020 | 181.91 | 184.56 | 180.72 | 182.86 | 2,470,152 | +1.04(+0.57%) |
Jul 08, 2020 | 180.41 | 182.29 | 179.96 | 181.82 | 1,906,634 | +2.35(+1.31%) |
Jul 07, 2020 | 179.71 | 182.13 | 179.06 | 179.48 | 2,803,840 | -0.95(-0.52%) |
Jul 06, 2020 | 179.44 | 181.81 | 178.86 | 180.43 | 1,914,905 | +3.27(+1.85%) |
Jul 02, 2020 | 175.96 | 178.24 | 175.36 | 177.15 | 1,616,750 | +2.48(+1.42%) |