Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 228.84 | 230.45 | 223.01 | 224.57 | 2,495,495 | -2.88(-1.27%) |
Sep 29, 2020 | 228.99 | 230.56 | 227.43 | 227.44 | 901,133 | -0.45(-0.20%) |
Sep 28, 2020 | 227.46 | 229.54 | 226.23 | 227.89 | 1,328,573 | +3.10(+1.38%) |
Sep 25, 2020 | 220.72 | 225.05 | 219.74 | 224.79 | 885,484 | +3.72(+1.68%) |
Sep 24, 2020 | 219.60 | 222.70 | 218.94 | 221.07 | 933,304 | +2.77(+1.27%) |
Sep 23, 2020 | 223.03 | 223.50 | 217.83 | 218.31 | 1,176,654 | -6.12(-2.73%) |
Sep 22, 2020 | 220.55 | 225.19 | 220.27 | 224.43 | 1,378,562 | +4.35(+1.98%) |
Sep 21, 2020 | 221.71 | 222.34 | 217.29 | 220.08 | 1,079,359 | -4.08(-1.82%) |
Sep 18, 2020 | 228.27 | 229.96 | 223.05 | 224.16 | 2,374,115 | -5.50(-2.39%) |
Sep 17, 2020 | 228.84 | 230.00 | 226.51 | 229.66 | 1,461,529 | -0.83(-0.36%) |
Sep 16, 2020 | 231.65 | 232.61 | 229.81 | 230.49 | 1,253,710 | -0.36(-0.16%) |
Sep 15, 2020 | 232.31 | 233.97 | 230.08 | 230.85 | 1,098,903 | -0.43(-0.19%) |
Sep 14, 2020 | 230.13 | 232.39 | 229.16 | 231.29 | 1,381,848 | +2.85(+1.25%) |
Sep 11, 2020 | 227.33 | 229.79 | 225.74 | 228.43 | 1,469,084 | +1.96(+0.87%) |
Sep 10, 2020 | 224.62 | 228.62 | 223.36 | 226.47 | 2,593,115 | +2.65(+1.19%) |
Sep 09, 2020 | 221.36 | 224.81 | 219.86 | 223.82 | 1,639,296 | +8.10(+3.75%) |
Sep 08, 2020 | 216.22 | 217.01 | 213.27 | 215.72 | 2,018,528 | -3.33(-1.52%) |
Sep 04, 2020 | 219.41 | 220.63 | 213.07 | 219.05 | 1,921,754 | +0.25(+0.11%) |
Sep 03, 2020 | 224.65 | 224.65 | 216.35 | 218.80 | 1,630,649 | -6.55(-2.91%) |
Sep 02, 2020 | 220.64 | 225.56 | 220.30 | 225.35 | 1,441,064 | +4.23(+1.91%) |
Sep 01, 2020 | 215.79 | 221.12 | 215.28 | 221.12 | 1,564,334 | +4.83(+2.23%) |
Aug 31, 2020 | 218.00 | 218.00 | 215.84 | 216.29 | 1,165,379 | -1.57(-0.72%) |
Aug 28, 2020 | 217.23 | 218.00 | 215.84 | 217.85 | 1,049,612 | +1.32(+0.61%) |
Aug 27, 2020 | 219.25 | 219.25 | 216.29 | 216.53 | 827,819 | -1.58(-0.73%) |
Aug 26, 2020 | 215.93 | 218.82 | 215.02 | 218.11 | 948,417 | +2.07(+0.96%) |
Aug 25, 2020 | 217.46 | 218.72 | 214.77 | 216.04 | 837,682 | -0.36(-0.17%) |
Aug 24, 2020 | 219.17 | 219.69 | 215.36 | 216.40 | 813,053 | -1.42(-0.65%) |
Aug 21, 2020 | 215.26 | 218.51 | 214.18 | 217.82 | 1,105,148 | +2.67(+1.24%) |
Aug 20, 2020 | 213.80 | 216.08 | 213.80 | 215.16 | 990,671 | +1.22(+0.57%) |
Aug 19, 2020 | 216.28 | 216.42 | 213.53 | 213.93 | 984,202 | -1.57(-0.73%) |
Aug 18, 2020 | 217.12 | 217.45 | 215.09 | 215.51 | 919,609 | -0.33(-0.15%) |
Aug 17, 2020 | 215.75 | 216.85 | 214.12 | 215.83 | 1,070,296 | +1.43(+0.67%) |
Aug 14, 2020 | 215.57 | 216.79 | 213.36 | 214.41 | 703,226 | -0.86(-0.40%) |
Aug 13, 2020 | 214.76 | 216.98 | 214.00 | 215.26 | 864,841 | -0.86(-0.40%) |
Aug 12, 2020 | 211.08 | 217.36 | 210.53 | 216.12 | 1,784,833 | +6.27(+2.99%) |
Aug 11, 2020 | 210.69 | 212.69 | 209.10 | 209.85 | 1,222,149 | +0.37(+0.18%) |
Aug 10, 2020 | 211.01 | 212.03 | 208.84 | 209.48 | 1,087,171 | -1.76(-0.83%) |
Aug 07, 2020 | 210.38 | 211.51 | 209.91 | 211.24 | 1,168,624 | +0.69(+0.33%) |
Aug 06, 2020 | 209.17 | 211.94 | 208.88 | 210.55 | 1,335,775 | +1.24(+0.59%) |
Aug 05, 2020 | 210.08 | 211.94 | 209.31 | 209.31 | 1,462,496 | -0.06(-0.03%) |
Aug 04, 2020 | 206.15 | 211.60 | 206.15 | 209.37 | 1,915,651 | +3.14(+1.52%) |
Aug 03, 2020 | 208.66 | 209.93 | 206.15 | 206.23 | 1,463,146 | -2.18(-1.05%) |
Jul 31, 2020 | 207.82 | 208.92 | 205.94 | 208.41 | 1,842,627 | +0.09(+0.04%) |
Jul 30, 2020 | 206.29 | 209.14 | 205.63 | 208.32 | 1,423,048 | +0.00(+0.00%) |
Jul 29, 2020 | 204.26 | 209.39 | 204.10 | 208.32 | 2,089,157 | +4.53(+2.22%) |
Jul 28, 2020 | 209.08 | 212.25 | 199.93 | 203.79 | 3,230,964 | +2.58(+1.28%) |
Jul 27, 2020 | 201.43 | 203.25 | 200.56 | 201.21 | 2,560,443 | +1.77(+0.89%) |
Jul 24, 2020 | 198.63 | 200.02 | 197.47 | 199.44 | 1,393,084 | +0.49(+0.25%) |
Jul 23, 2020 | 200.35 | 202.14 | 197.14 | 198.95 | 1,182,107 | -2.38(-1.18%) |
Jul 22, 2020 | 196.63 | 201.33 | 196.63 | 201.33 | 1,188,580 | +4.02(+2.04%) |
Jul 21, 2020 | 197.82 | 197.83 | 195.57 | 197.31 | 1,566,068 | +1.71(+0.87%) |
Jul 20, 2020 | 195.80 | 197.09 | 195.09 | 195.59 | 1,004,059 | -0.65(-0.33%) |
Jul 17, 2020 | 193.00 | 197.22 | 192.66 | 196.24 | 1,890,814 | +3.64(+1.89%) |
Jul 16, 2020 | 191.33 | 194.12 | 190.84 | 192.60 | 1,087,883 | +0.43(+0.22%) |
Jul 15, 2020 | 189.78 | 192.37 | 188.79 | 192.17 | 1,254,164 | +3.46(+1.83%) |
Jul 14, 2020 | 185.03 | 188.86 | 185.03 | 188.72 | 1,192,195 | +3.43(+1.85%) |
Jul 13, 2020 | 189.37 | 189.99 | 185.15 | 185.29 | 1,183,431 | -2.50(-1.33%) |
Jul 10, 2020 | 187.29 | 188.69 | 184.19 | 187.78 | 850,275 | +1.32(+0.71%) |
Jul 09, 2020 | 188.85 | 189.05 | 183.99 | 186.46 | 1,087,526 | -2.07(-1.10%) |
Jul 08, 2020 | 189.78 | 191.59 | 185.08 | 188.53 | 1,470,495 | -0.84(-0.44%) |
Jul 07, 2020 | 188.33 | 190.29 | 187.88 | 189.37 | 1,378,121 | -1.10(-0.58%) |
Jul 06, 2020 | 189.78 | 190.66 | 187.77 | 190.47 | 1,704,344 | +2.96(+1.58%) |
Jul 02, 2020 | 187.48 | 188.68 | 186.62 | 187.52 | 1,400,235 | +1.74(+0.94%) |