Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 208.64 | 217.02 | 208.64 | 212.56 | 360,564 | +4.86(+2.34%) |
Sep 29, 2020 | 207.44 | 211.82 | 206.62 | 207.70 | 144,461 | +0.25(+0.12%) |
Sep 28, 2020 | 204.36 | 207.74 | 204.36 | 207.45 | 137,817 | +4.62(+2.28%) |
Sep 25, 2020 | 196.70 | 203.59 | 196.70 | 202.83 | 118,800 | +6.70(+3.42%) |
Sep 24, 2020 | 198.72 | 201.91 | 194.50 | 196.13 | 305,460 | -2.89(-1.45%) |
Sep 23, 2020 | 202.33 | 205.60 | 198.10 | 199.02 | 189,475 | -4.62(-2.27%) |
Sep 22, 2020 | 201.05 | 203.85 | 197.64 | 203.64 | 162,893 | +3.10(+1.55%) |
Sep 21, 2020 | 198.53 | 201.25 | 196.27 | 200.54 | 196,251 | -1.46(-0.72%) |
Sep 18, 2020 | 204.94 | 205.85 | 197.45 | 202.00 | 683,600 | -0.98(-0.48%) |
Sep 17, 2020 | 201.51 | 203.94 | 199.94 | 202.98 | 147,958 | -1.75(-0.85%) |
Sep 16, 2020 | 207.63 | 210.30 | 204.60 | 204.73 | 177,917 | -1.08(-0.52%) |
Sep 15, 2020 | 206.79 | 210.79 | 205.19 | 205.81 | 149,822 | +0.40(+0.19%) |
Sep 14, 2020 | 202.78 | 207.66 | 201.19 | 205.41 | 150,120 | +4.30(+2.14%) |
Sep 11, 2020 | 203.45 | 204.86 | 198.82 | 201.11 | 139,100 | -1.22(-0.60%) |
Sep 10, 2020 | 208.31 | 210.17 | 202.11 | 202.33 | 185,391 | -4.95(-2.39%) |
Sep 09, 2020 | 204.87 | 208.10 | 200.44 | 207.28 | 148,235 | +6.19(+3.08%) |
Sep 08, 2020 | 197.83 | 205.17 | 197.22 | 201.09 | 158,484 | -1.47(-0.73%) |
Sep 04, 2020 | 207.37 | 207.37 | 195.52 | 202.56 | 158,900 | -3.68(-1.78%) |
Sep 03, 2020 | 210.89 | 211.26 | 202.75 | 206.24 | 159,640 | -6.20(-2.92%) |
Sep 02, 2020 | 209.83 | 212.87 | 207.06 | 212.44 | 137,959 | +4.19(+2.01%) |
Sep 01, 2020 | 208.82 | 209.73 | 206.90 | 208.25 | 141,879 | -0.19(-0.09%) |
Aug 31, 2020 | 205.33 | 210.07 | 204.80 | 208.44 | 213,275 | +2.76(+1.34%) |
Aug 28, 2020 | 206.27 | 207.05 | 204.24 | 205.68 | 165,300 | +0.68(+0.33%) |
Aug 27, 2020 | 207.47 | 208.12 | 204.38 | 205.00 | 179,594 | -1.65(-0.80%) |
Aug 26, 2020 | 204.08 | 207.14 | 201.61 | 206.65 | 255,748 | +3.19(+1.57%) |
Aug 25, 2020 | 203.88 | 205.80 | 200.88 | 203.46 | 210,684 | -0.63(-0.31%) |
Aug 24, 2020 | 209.99 | 211.22 | 201.56 | 204.09 | 297,467 | -4.13(-1.98%) |
Aug 21, 2020 | 207.45 | 208.38 | 204.50 | 208.22 | 153,400 | +0.04(+0.02%) |
Aug 20, 2020 | 201.88 | 209.75 | 201.88 | 208.18 | 192,612 | +5.39(+2.66%) |
Aug 19, 2020 | 204.02 | 205.87 | 202.26 | 202.79 | 155,946 | -0.74(-0.36%) |
Aug 18, 2020 | 197.88 | 204.33 | 197.54 | 203.53 | 252,090 | +5.98(+3.03%) |
Aug 17, 2020 | 197.20 | 199.91 | 196.38 | 197.55 | 278,161 | +0.58(+0.29%) |
Aug 14, 2020 | 196.33 | 198.15 | 194.91 | 196.97 | 213,200 | +1.01(+0.52%) |
Aug 13, 2020 | 195.59 | 196.92 | 194.30 | 195.96 | 255,976 | -0.24(-0.12%) |
Aug 12, 2020 | 197.33 | 201.05 | 194.36 | 196.20 | 269,271 | -2.06(-1.04%) |
Aug 11, 2020 | 202.35 | 204.38 | 197.43 | 198.26 | 340,638 | -2.80(-1.39%) |
Aug 10, 2020 | 213.26 | 214.97 | 200.43 | 201.06 | 329,156 | -12.02(-5.64%) |
Aug 07, 2020 | 209.50 | 214.00 | 203.93 | 213.08 | 251,800 | +3.43(+1.64%) |
Aug 06, 2020 | 202.45 | 211.85 | 196.08 | 209.65 | 346,034 | +6.04(+2.97%) |
Aug 05, 2020 | 201.20 | 204.35 | 196.11 | 203.61 | 244,446 | +3.81(+1.91%) |
Aug 04, 2020 | 196.93 | 201.41 | 196.28 | 199.80 | 189,994 | +1.57(+0.79%) |
Aug 03, 2020 | 197.57 | 199.14 | 195.02 | 198.23 | 138,191 | +3.12(+1.60%) |
Jul 31, 2020 | 197.62 | 197.74 | 190.58 | 195.11 | 258,400 | -2.14(-1.08%) |
Jul 30, 2020 | 194.24 | 197.96 | 193.74 | 197.25 | 198,340 | +0.25(+0.13%) |
Jul 29, 2020 | 187.05 | 199.72 | 187.05 | 197.00 | 235,642 | +11.31(+6.09%) |
Jul 28, 2020 | 189.21 | 192.30 | 185.69 | 185.69 | 204,335 | -4.37(-2.30%) |
Jul 27, 2020 | 187.86 | 191.96 | 187.13 | 190.06 | 163,681 | +2.22(+1.18%) |
Jul 24, 2020 | 188.01 | 189.19 | 185.69 | 187.84 | 150,300 | -0.50(-0.27%) |
Jul 23, 2020 | 189.34 | 192.43 | 186.69 | 188.34 | 224,024 | -0.14(-0.07%) |
Jul 22, 2020 | 189.61 | 192.10 | 187.60 | 188.48 | 268,268 | +0.00(+0.00%) |
Jul 21, 2020 | 191.05 | 191.96 | 187.62 | 188.48 | 217,659 | -0.71(-0.38%) |
Jul 20, 2020 | 188.75 | 192.16 | 186.84 | 189.19 | 210,480 | +1.19(+0.63%) |
Jul 17, 2020 | 184.11 | 189.34 | 183.27 | 188.00 | 146,400 | +3.47(+1.88%) |
Jul 16, 2020 | 185.18 | 186.40 | 182.89 | 184.53 | 248,694 | -0.84(-0.45%) |
Jul 15, 2020 | 183.00 | 185.45 | 179.31 | 185.37 | 251,730 | +6.94(+3.89%) |
Jul 14, 2020 | 173.71 | 178.59 | 171.91 | 178.43 | 214,224 | +4.17(+2.39%) |
Jul 13, 2020 | 182.95 | 185.53 | 173.67 | 174.26 | 304,175 | -7.06(-3.89%) |
Jul 10, 2020 | 178.84 | 182.20 | 178.15 | 181.32 | 152,100 | +0.71(+0.39%) |
Jul 09, 2020 | 180.64 | 181.24 | 175.96 | 180.61 | 188,696 | +1.49(+0.83%) |
Jul 08, 2020 | 178.06 | 179.96 | 174.40 | 179.12 | 151,850 | +1.34(+0.75%) |
Jul 07, 2020 | 177.93 | 180.92 | 176.28 | 177.78 | 191,616 | -1.42(-0.79%) |
Jul 06, 2020 | 180.00 | 181.49 | 175.99 | 179.20 | 264,294 | +2.02(+1.14%) |
Jul 02, 2020 | 179.00 | 179.29 | 176.17 | 177.18 | 182,600 | -0.23(-0.13%) |