Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 191.02 | 193.84 | 190.43 | 192.12 | 1,446,287 | +2.30(+1.21%) |
Sep 29, 2020 | 191.32 | 191.57 | 189.22 | 189.83 | 808,148 | -0.79(-0.41%) |
Sep 28, 2020 | 192.19 | 193.66 | 190.06 | 190.61 | 1,368,826 | +2.15(+1.14%) |
Sep 25, 2020 | 186.23 | 189.12 | 185.55 | 188.46 | 1,062,318 | +1.37(+0.73%) |
Sep 24, 2020 | 186.62 | 189.75 | 184.99 | 187.10 | 1,000,335 | -0.57(-0.30%) |
Sep 23, 2020 | 191.58 | 192.28 | 187.18 | 187.66 | 1,176,903 | -3.81(-1.99%) |
Sep 22, 2020 | 191.67 | 192.72 | 190.78 | 191.47 | 950,002 | +0.66(+0.35%) |
Sep 21, 2020 | 192.22 | 193.21 | 188.32 | 190.81 | 774,390 | -5.34(-2.72%) |
Sep 18, 2020 | 199.06 | 200.16 | 195.94 | 196.14 | 1,986,606 | -3.35(-1.68%) |
Sep 17, 2020 | 198.02 | 200.44 | 197.01 | 199.49 | 1,397,872 | -0.31(-0.15%) |
Sep 16, 2020 | 199.97 | 201.44 | 199.63 | 199.80 | 1,637,217 | +1.14(+0.58%) |
Sep 15, 2020 | 198.69 | 200.29 | 198.03 | 198.65 | 1,490,841 | +1.67(+0.85%) |
Sep 14, 2020 | 197.56 | 199.04 | 196.51 | 196.98 | 1,070,889 | +1.69(+0.87%) |
Sep 11, 2020 | 195.32 | 196.50 | 193.88 | 195.29 | 1,055,497 | +1.66(+0.86%) |
Sep 10, 2020 | 195.90 | 197.22 | 193.23 | 193.63 | 863,914 | -1.08(-0.56%) |
Sep 09, 2020 | 192.03 | 196.72 | 191.79 | 194.71 | 1,399,908 | +4.91(+2.59%) |
Sep 08, 2020 | 194.59 | 194.99 | 187.20 | 189.80 | 1,379,012 | -6.60(-3.36%) |
Sep 04, 2020 | 196.49 | 198.38 | 194.59 | 196.40 | 1,702,202 | -0.08(-0.04%) |
Sep 03, 2020 | 200.01 | 200.84 | 193.93 | 196.48 | 2,129,195 | -4.16(-2.07%) |
Sep 02, 2020 | 193.03 | 201.11 | 193.03 | 200.64 | 1,431,208 | +7.21(+3.73%) |
Sep 01, 2020 | 188.59 | 193.43 | 187.80 | 193.43 | 1,172,809 | +4.39(+2.32%) |
Aug 31, 2020 | 192.31 | 192.78 | 188.92 | 189.03 | 861,281 | -3.28(-1.71%) |
Aug 28, 2020 | 189.80 | 192.48 | 188.57 | 192.31 | 780,675 | +2.70(+1.43%) |
Aug 27, 2020 | 189.54 | 191.74 | 189.52 | 189.61 | 906,001 | +0.55(+0.29%) |
Aug 26, 2020 | 187.76 | 190.17 | 187.45 | 189.06 | 817,119 | +1.07(+0.57%) |
Aug 25, 2020 | 189.85 | 191.22 | 187.75 | 187.99 | 692,364 | -1.47(-0.77%) |
Aug 24, 2020 | 188.55 | 190.40 | 188.10 | 189.46 | 602,643 | +2.56(+1.37%) |
Aug 21, 2020 | 186.70 | 187.38 | 185.15 | 186.89 | 734,177 | +0.42(+0.23%) |
Aug 20, 2020 | 184.31 | 186.83 | 184.31 | 186.47 | 529,747 | +0.34(+0.18%) |
Aug 19, 2020 | 187.42 | 188.03 | 185.94 | 186.14 | 717,434 | -0.30(-0.16%) |
Aug 18, 2020 | 187.43 | 187.81 | 185.68 | 186.43 | 646,330 | -0.46(-0.25%) |
Aug 17, 2020 | 187.78 | 189.33 | 185.82 | 186.89 | 664,856 | +0.13(+0.07%) |
Aug 14, 2020 | 188.06 | 188.80 | 185.94 | 186.76 | 657,756 | -1.77(-0.94%) |
Aug 13, 2020 | 188.74 | 190.79 | 187.95 | 188.53 | 644,555 | -2.05(-1.08%) |
Aug 12, 2020 | 189.44 | 191.77 | 189.23 | 190.58 | 886,222 | +2.37(+1.26%) |
Aug 11, 2020 | 190.51 | 191.81 | 187.62 | 188.21 | 819,626 | +0.88(+0.47%) |
Aug 10, 2020 | 187.01 | 189.18 | 186.28 | 187.33 | 793,395 | +0.38(+0.21%) |
Aug 07, 2020 | 186.08 | 188.08 | 184.42 | 186.94 | 1,412,577 | +0.67(+0.36%) |
Aug 06, 2020 | 184.53 | 187.15 | 183.21 | 186.27 | 1,437,211 | +2.17(+1.18%) |
Aug 05, 2020 | 182.49 | 186.06 | 182.49 | 184.10 | 1,682,226 | +2.52(+1.39%) |
Aug 04, 2020 | 176.90 | 182.82 | 175.57 | 181.58 | 2,359,419 | +4.70(+2.66%) |
Aug 03, 2020 | 180.33 | 181.40 | 176.78 | 176.88 | 1,654,330 | -2.56(-1.43%) |
Jul 31, 2020 | 182.58 | 183.39 | 175.79 | 179.44 | 1,873,809 | -3.81(-2.08%) |
Jul 30, 2020 | 184.28 | 185.74 | 181.62 | 183.25 | 1,509,129 | -3.63(-1.94%) |
Jul 29, 2020 | 185.37 | 188.23 | 185.26 | 186.88 | 2,439,516 | +1.06(+0.57%) |
Jul 28, 2020 | 195.81 | 197.11 | 185.42 | 185.81 | 2,676,229 | -17.57(-8.64%) |
Jul 27, 2020 | 201.55 | 204.70 | 200.05 | 203.38 | 934,969 | +1.90(+0.94%) |
Jul 24, 2020 | 200.49 | 201.61 | 199.36 | 201.48 | 732,196 | +0.50(+0.25%) |
Jul 23, 2020 | 202.30 | 203.99 | 200.26 | 200.98 | 797,222 | -0.75(-0.37%) |
Jul 22, 2020 | 199.12 | 201.96 | 198.70 | 201.73 | 660,853 | +2.56(+1.29%) |
Jul 21, 2020 | 201.83 | 202.56 | 198.73 | 199.17 | 888,395 | -2.11(-1.05%) |
Jul 20, 2020 | 201.30 | 202.89 | 199.90 | 201.28 | 1,353,185 | -0.49(-0.24%) |
Jul 17, 2020 | 200.48 | 202.31 | 199.86 | 201.77 | 861,370 | +1.99(+0.99%) |
Jul 16, 2020 | 198.55 | 201.44 | 198.35 | 199.78 | 873,950 | +0.37(+0.19%) |
Jul 15, 2020 | 197.71 | 200.03 | 196.93 | 199.41 | 956,870 | +3.61(+1.84%) |
Jul 14, 2020 | 191.20 | 196.01 | 190.88 | 195.81 | 837,328 | +3.68(+1.92%) |
Jul 13, 2020 | 193.72 | 196.40 | 191.78 | 192.12 | 1,258,082 | -0.34(-0.18%) |
Jul 10, 2020 | 189.44 | 193.00 | 188.26 | 192.47 | 923,820 | +3.03(+1.60%) |
Jul 09, 2020 | 189.58 | 190.53 | 186.60 | 189.44 | 1,281,556 | +0.70(+0.37%) |
Jul 08, 2020 | 193.89 | 194.91 | 186.08 | 188.74 | 2,021,728 | -5.92(-3.04%) |
Jul 07, 2020 | 192.11 | 195.47 | 191.83 | 194.65 | 1,538,489 | +1.16(+0.60%) |
Jul 06, 2020 | 195.03 | 196.17 | 189.78 | 193.49 | 2,056,356 | +0.80(+0.41%) |
Jul 02, 2020 | 194.67 | 195.81 | 191.98 | 192.70 | 1,800,829 | +0.63(+0.33%) |