Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 233.45 | 245.78 | 228.10 | 238.35 | 1,581,109 | +6.85(+2.96%) |
Sep 29, 2020 | 219.00 | 231.83 | 219.00 | 231.50 | 1,572,355 | +13.21(+6.05%) |
Sep 28, 2020 | 205.13 | 219.00 | 204.55 | 218.29 | 1,415,707 | +17.33(+8.62%) |
Sep 25, 2020 | 192.90 | 202.70 | 191.99 | 200.96 | 996,500 | +9.23(+4.81%) |
Sep 24, 2020 | 186.89 | 193.98 | 180.88 | 191.73 | 963,968 | +2.29(+1.21%) |
Sep 23, 2020 | 189.40 | 196.51 | 187.90 | 189.44 | 1,872,002 | +4.24(+2.29%) |
Sep 22, 2020 | 184.50 | 189.50 | 178.32 | 185.20 | 2,630,056 | -5.21(-2.74%) |
Sep 21, 2020 | 180.73 | 191.00 | 179.17 | 190.41 | 754,817 | +4.20(+2.26%) |
Sep 18, 2020 | 190.00 | 192.00 | 180.31 | 186.21 | 1,428,600 | -0.82(-0.44%) |
Sep 17, 2020 | 193.39 | 193.39 | 184.33 | 187.03 | 1,038,851 | -14.73(-7.30%) |
Sep 16, 2020 | 201.19 | 206.78 | 200.00 | 201.76 | 828,852 | +2.76(+1.39%) |
Sep 15, 2020 | 200.94 | 202.43 | 195.66 | 199.00 | 655,105 | +2.88(+1.47%) |
Sep 14, 2020 | 187.71 | 196.77 | 186.97 | 196.12 | 763,157 | +12.16(+6.61%) |
Sep 11, 2020 | 188.75 | 191.19 | 181.01 | 183.96 | 655,900 | -3.04(-1.63%) |
Sep 10, 2020 | 195.61 | 198.46 | 185.18 | 187.00 | 737,877 | -6.56(-3.39%) |
Sep 09, 2020 | 194.32 | 196.50 | 189.38 | 193.56 | 641,143 | +4.51(+2.39%) |
Sep 08, 2020 | 190.02 | 193.59 | 182.06 | 189.05 | 1,424,586 | -5.56(-2.86%) |
Sep 04, 2020 | 196.95 | 198.56 | 181.25 | 194.61 | 1,550,800 | -0.84(-0.43%) |
Sep 03, 2020 | 215.66 | 216.27 | 192.97 | 195.45 | 1,679,113 | -24.88(-11.29%) |
Sep 02, 2020 | 224.52 | 227.25 | 214.49 | 220.33 | 680,034 | -3.43(-1.53%) |
Sep 01, 2020 | 222.03 | 224.00 | 216.01 | 223.76 | 998,868 | +2.61(+1.18%) |
Aug 31, 2020 | 224.05 | 227.94 | 220.66 | 221.15 | 860,541 | -0.04(-0.02%) |
Aug 28, 2020 | 210.65 | 223.16 | 210.65 | 221.19 | 656,200 | +10.75(+5.11%) |
Aug 27, 2020 | 215.50 | 216.82 | 209.33 | 210.44 | 797,085 | -4.48(-2.08%) |
Aug 26, 2020 | 213.45 | 219.19 | 209.62 | 214.92 | 667,054 | +1.76(+0.83%) |
Aug 25, 2020 | 211.76 | 214.06 | 208.26 | 213.16 | 1,009,937 | +2.32(+1.10%) |
Aug 24, 2020 | 216.01 | 218.15 | 209.09 | 210.84 | 718,383 | -2.45(-1.15%) |
Aug 21, 2020 | 217.80 | 218.86 | 212.21 | 213.29 | 704,600 | -3.91(-1.80%) |
Aug 20, 2020 | 219.85 | 220.43 | 215.94 | 217.20 | 535,534 | -3.51(-1.59%) |
Aug 19, 2020 | 219.97 | 223.95 | 219.01 | 220.71 | 578,911 | +1.69(+0.77%) |
Aug 18, 2020 | 219.56 | 221.84 | 215.26 | 219.02 | 674,933 | -0.31(-0.14%) |
Aug 17, 2020 | 222.29 | 225.32 | 216.69 | 219.33 | 986,064 | +0.12(+0.05%) |
Aug 14, 2020 | 226.06 | 229.49 | 217.47 | 219.21 | 729,200 | -5.97(-2.65%) |
Aug 13, 2020 | 216.82 | 229.45 | 216.26 | 225.18 | 1,224,311 | +10.00(+4.65%) |
Aug 12, 2020 | 207.63 | 217.72 | 206.27 | 215.18 | 802,423 | +11.10(+5.44%) |
Aug 11, 2020 | 211.60 | 212.75 | 202.86 | 204.08 | 808,289 | -7.42(-3.51%) |
Aug 10, 2020 | 212.50 | 218.98 | 206.54 | 211.50 | 690,368 | +0.03(+0.01%) |
Aug 07, 2020 | 204.80 | 215.35 | 204.80 | 211.47 | 999,300 | +5.15(+2.50%) |
Aug 06, 2020 | 214.20 | 217.59 | 201.00 | 206.32 | 1,959,950 | -9.74(-4.51%) |
Aug 05, 2020 | 199.71 | 221.25 | 195.01 | 216.06 | 2,018,125 | +19.91(+10.15%) |
Aug 04, 2020 | 187.80 | 209.39 | 187.34 | 196.15 | 3,438,766 | +22.59(+13.02%) |
Aug 03, 2020 | 172.66 | 174.48 | 162.60 | 173.56 | 1,280,392 | -1.54(-0.88%) |
Jul 31, 2020 | 177.15 | 177.85 | 173.24 | 175.10 | 640,400 | -0.16(-0.09%) |
Jul 30, 2020 | 173.83 | 176.61 | 172.52 | 175.26 | 429,119 | -1.50(-0.85%) |
Jul 29, 2020 | 173.01 | 179.90 | 171.88 | 176.76 | 781,090 | +6.22(+3.65%) |
Jul 28, 2020 | 178.50 | 178.71 | 169.70 | 170.54 | 991,406 | -10.20(-5.64%) |
Jul 27, 2020 | 175.66 | 180.99 | 174.01 | 180.74 | 1,098,083 | +9.14(+5.33%) |
Jul 24, 2020 | 172.26 | 173.69 | 164.12 | 171.60 | 1,001,800 | -4.69(-2.66%) |
Jul 23, 2020 | 175.01 | 181.80 | 172.01 | 176.29 | 997,464 | +0.64(+0.36%) |
Jul 22, 2020 | 171.62 | 178.09 | 170.22 | 175.65 | 1,287,787 | +5.27(+3.09%) |
Jul 21, 2020 | 177.50 | 178.30 | 168.30 | 170.38 | 1,180,055 | -5.92(-3.36%) |
Jul 20, 2020 | 171.29 | 177.22 | 171.07 | 176.30 | 999,895 | +4.72(+2.75%) |
Jul 17, 2020 | 166.96 | 172.65 | 165.00 | 171.58 | 930,700 | +6.83(+4.15%) |
Jul 16, 2020 | 169.30 | 171.69 | 163.19 | 164.75 | 1,160,881 | -10.10(-5.78%) |
Jul 15, 2020 | 170.64 | 175.14 | 168.12 | 174.85 | 1,127,412 | +6.65(+3.95%) |
Jul 14, 2020 | 153.47 | 168.62 | 151.75 | 168.20 | 1,094,320 | +13.52(+8.74%) |
Jul 13, 2020 | 160.85 | 167.43 | 154.29 | 154.68 | 1,174,295 | -4.76(-2.99%) |
Jul 10, 2020 | 157.03 | 159.70 | 154.06 | 159.44 | 628,200 | +2.26(+1.44%) |
Jul 09, 2020 | 159.00 | 159.55 | 150.70 | 157.18 | 793,096 | -0.74(-0.47%) |
Jul 08, 2020 | 148.53 | 158.00 | 147.29 | 157.92 | 1,342,665 | +11.35(+7.74%) |
Jul 07, 2020 | 148.56 | 151.32 | 146.33 | 146.57 | 854,211 | -2.31(-1.55%) |
Jul 06, 2020 | 146.00 | 149.07 | 144.84 | 148.88 | 1,096,449 | +5.77(+4.03%) |
Jul 02, 2020 | 143.81 | 144.75 | 140.19 | 143.11 | 740,700 | +1.72(+1.22%) |