Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 207.57 | 211.57 | 207.16 | 209.92 | 1,081,025 | +3.34(+1.62%) |
Sep 29, 2020 | 209.55 | 209.58 | 204.61 | 206.58 | 995,926 | -0.93(-0.45%) |
Sep 28, 2020 | 208.82 | 209.54 | 206.76 | 207.51 | 908,602 | +0.53(+0.26%) |
Sep 25, 2020 | 201.21 | 207.30 | 200.89 | 206.99 | 1,051,436 | +4.56(+2.25%) |
Sep 24, 2020 | 198.89 | 204.53 | 197.54 | 202.43 | 1,055,953 | +2.72(+1.36%) |
Sep 23, 2020 | 202.84 | 203.64 | 199.43 | 199.70 | 733,821 | -2.12(-1.05%) |
Sep 22, 2020 | 201.05 | 203.34 | 199.80 | 201.82 | 797,878 | +1.92(+0.96%) |
Sep 21, 2020 | 201.50 | 203.29 | 196.43 | 199.90 | 1,022,024 | -4.39(-2.15%) |
Sep 18, 2020 | 205.81 | 207.71 | 203.32 | 204.28 | 1,109,242 | -3.19(-1.54%) |
Sep 17, 2020 | 207.26 | 209.76 | 206.22 | 207.48 | 565,530 | -1.49(-0.71%) |
Sep 16, 2020 | 209.95 | 211.41 | 208.89 | 208.97 | 720,605 | -0.48(-0.23%) |
Sep 15, 2020 | 210.70 | 211.87 | 209.28 | 209.45 | 830,138 | +0.34(+0.16%) |
Sep 14, 2020 | 208.24 | 211.35 | 207.82 | 209.11 | 710,238 | +2.62(+1.27%) |
Sep 11, 2020 | 207.94 | 208.41 | 205.14 | 206.50 | 884,982 | +0.09(+0.04%) |
Sep 10, 2020 | 211.16 | 212.14 | 205.78 | 206.41 | 995,414 | -3.76(-1.79%) |
Sep 09, 2020 | 208.81 | 211.81 | 208.46 | 210.17 | 1,442,247 | +2.40(+1.15%) |
Sep 08, 2020 | 205.57 | 208.66 | 204.48 | 207.77 | 1,591,776 | -0.19(-0.09%) |
Sep 04, 2020 | 210.44 | 210.44 | 204.05 | 207.97 | 1,629,502 | -1.77(-0.84%) |
Sep 03, 2020 | 213.73 | 214.76 | 208.05 | 209.74 | 1,583,676 | -3.75(-1.76%) |
Sep 02, 2020 | 213.33 | 214.63 | 212.95 | 213.49 | 1,600,659 | +0.93(+0.44%) |
Sep 01, 2020 | 210.50 | 214.12 | 209.64 | 212.55 | 1,778,136 | -0.70(-0.33%) |
Aug 31, 2020 | 214.88 | 215.67 | 210.92 | 213.26 | 1,993,796 | -1.16(-0.54%) |
Aug 28, 2020 | 207.95 | 215.01 | 207.95 | 214.42 | 1,427,595 | +6.73(+3.24%) |
Aug 27, 2020 | 208.06 | 209.19 | 207.15 | 207.69 | 1,061,443 | -0.26(-0.12%) |
Aug 26, 2020 | 206.33 | 209.07 | 206.12 | 207.95 | 1,531,313 | +1.20(+0.58%) |
Aug 25, 2020 | 204.54 | 206.87 | 202.33 | 206.75 | 994,276 | +2.75(+1.35%) |
Aug 24, 2020 | 203.23 | 206.99 | 202.42 | 204.00 | 1,800,580 | +5.34(+2.69%) |
Aug 21, 2020 | 193.65 | 199.55 | 192.48 | 198.67 | 3,363,884 | +8.39(+4.41%) |
Aug 20, 2020 | 189.88 | 191.94 | 186.31 | 190.28 | 4,502,003 | -13.66(-6.70%) |
Aug 19, 2020 | 204.52 | 205.71 | 202.34 | 203.94 | 1,350,961 | -0.76(-0.37%) |
Aug 18, 2020 | 204.56 | 206.02 | 204.04 | 204.69 | 1,004,941 | -0.65(-0.32%) |
Aug 17, 2020 | 205.35 | 205.87 | 203.86 | 205.35 | 943,703 | +1.81(+0.89%) |
Aug 14, 2020 | 203.34 | 204.17 | 202.86 | 203.54 | 887,366 | -1.23(-0.60%) |
Aug 13, 2020 | 205.38 | 208.56 | 203.71 | 204.77 | 1,242,461 | +1.80(+0.88%) |
Aug 12, 2020 | 199.62 | 204.22 | 198.36 | 202.97 | 1,440,479 | +4.07(+2.05%) |
Aug 11, 2020 | 197.76 | 199.92 | 197.35 | 198.91 | 1,101,673 | +2.66(+1.35%) |
Aug 10, 2020 | 191.51 | 196.74 | 191.07 | 196.25 | 962,598 | +4.32(+2.25%) |
Aug 07, 2020 | 190.85 | 192.41 | 190.24 | 191.93 | 1,367,206 | +0.72(+0.38%) |
Aug 06, 2020 | 192.76 | 192.76 | 189.44 | 191.21 | 984,728 | -1.92(-0.99%) |
Aug 05, 2020 | 191.94 | 194.24 | 191.00 | 193.13 | 1,281,414 | +1.75(+0.91%) |
Aug 04, 2020 | 190.24 | 191.94 | 188.50 | 191.38 | 883,101 | +1.20(+0.63%) |
Aug 03, 2020 | 191.13 | 191.63 | 189.49 | 190.18 | 986,859 | +0.60(+0.32%) |
Jul 31, 2020 | 185.25 | 189.82 | 184.60 | 189.58 | 1,622,600 | +4.33(+2.34%) |
Jul 30, 2020 | 181.95 | 186.06 | 180.18 | 185.25 | 1,709,394 | +2.06(+1.13%) |
Jul 29, 2020 | 184.84 | 185.58 | 182.65 | 183.19 | 1,428,915 | -1.65(-0.89%) |
Jul 28, 2020 | 183.93 | 185.42 | 182.76 | 184.84 | 972,300 | -0.23(-0.12%) |
Jul 27, 2020 | 184.59 | 185.74 | 183.35 | 185.07 | 891,465 | +1.05(+0.57%) |
Jul 24, 2020 | 184.91 | 186.17 | 182.62 | 184.02 | 1,005,841 | -2.26(-1.21%) |
Jul 23, 2020 | 188.85 | 189.68 | 185.65 | 186.28 | 807,168 | -1.41(-0.75%) |
Jul 22, 2020 | 186.51 | 187.97 | 185.47 | 187.69 | 650,510 | +1.06(+0.57%) |
Jul 21, 2020 | 189.57 | 189.93 | 186.33 | 186.63 | 802,307 | -1.79(-0.95%) |
Jul 20, 2020 | 189.04 | 189.32 | 187.33 | 188.43 | 675,796 | -1.59(-0.84%) |
Jul 17, 2020 | 192.03 | 192.16 | 189.43 | 190.02 | 1,056,586 | -1.09(-0.57%) |
Jul 16, 2020 | 190.61 | 191.41 | 189.43 | 191.11 | 977,568 | -0.38(-0.20%) |
Jul 15, 2020 | 190.87 | 193.41 | 190.00 | 191.49 | 1,678,502 | +3.50(+1.86%) |
Jul 14, 2020 | 182.09 | 188.25 | 181.06 | 187.99 | 1,412,785 | +5.89(+3.24%) |
Jul 13, 2020 | 183.07 | 185.45 | 181.57 | 182.09 | 898,316 | +0.05(+0.03%) |
Jul 10, 2020 | 180.66 | 182.57 | 178.98 | 182.04 | 837,975 | +1.80(+1.00%) |
Jul 09, 2020 | 181.28 | 183.50 | 179.96 | 180.24 | 1,038,216 | -0.77(-0.42%) |
Jul 08, 2020 | 180.87 | 181.82 | 178.00 | 181.01 | 1,536,083 | -0.49(-0.27%) |
Jul 07, 2020 | 184.15 | 184.15 | 181.37 | 181.50 | 1,740,735 | -2.78(-1.51%) |
Jul 06, 2020 | 186.18 | 186.86 | 182.30 | 184.28 | 1,570,290 | +0.39(+0.21%) |
Jul 02, 2020 | 184.80 | 185.58 | 183.05 | 183.89 | 882,052 | +2.19(+1.20%) |