Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 210.02 | 213.64 | 210.02 | 211.55 | 1,991,851 | +1.72(+0.82%) |
Sep 29, 2020 | 210.38 | 211.07 | 209.56 | 209.83 | 735,636 | -0.55(-0.26%) |
Sep 28, 2020 | 210.21 | 210.43 | 208.77 | 210.38 | 2,339,051 | +3.48(+1.68%) |
Sep 25, 2020 | 202.44 | 207.44 | 201.80 | 206.90 | 1,941,114 | +4.35(+2.15%) |
Sep 24, 2020 | 200.26 | 204.79 | 199.96 | 202.54 | 1,398,285 | +0.69(+0.34%) |
Sep 23, 2020 | 207.66 | 207.85 | 201.41 | 201.85 | 1,328,780 | -5.65(-2.72%) |
Sep 22, 2020 | 205.97 | 207.91 | 203.43 | 207.50 | 1,651,856 | +3.26(+1.60%) |
Sep 21, 2020 | 200.94 | 204.33 | 199.11 | 204.24 | 2,085,315 | +0.15(+0.07%) |
Sep 18, 2020 | 207.35 | 207.56 | 201.45 | 204.09 | 1,855,069 | -2.16(-1.05%) |
Sep 17, 2020 | 204.53 | 207.67 | 204.01 | 206.25 | 1,995,913 | -2.75(-1.31%) |
Sep 16, 2020 | 212.46 | 212.78 | 208.86 | 209.00 | 2,362,448 | -2.67(-1.26%) |
Sep 15, 2020 | 212.04 | 212.86 | 210.61 | 211.66 | 2,247,050 | +2.33(+1.11%) |
Sep 14, 2020 | 208.50 | 210.81 | 208.26 | 209.34 | 1,117,037 | +3.42(+1.66%) |
Sep 11, 2020 | 208.63 | 209.06 | 203.47 | 205.92 | 1,804,421 | -0.93(-0.45%) |
Sep 10, 2020 | 213.07 | 213.71 | 205.95 | 206.85 | 1,809,840 | -4.13(-1.96%) |
Sep 09, 2020 | 208.86 | 212.58 | 207.69 | 210.98 | 2,595,172 | +5.77(+2.81%) |
Sep 08, 2020 | 206.50 | 210.11 | 204.95 | 205.21 | 2,062,830 | -7.91(-3.71%) |
Sep 04, 2020 | 215.53 | 217.55 | 205.38 | 213.12 | 2,371,102 | -3.35(-1.55%) |
Sep 03, 2020 | 224.83 | 224.83 | 214.53 | 216.47 | 3,124,248 | -11.14(-4.89%) |
Sep 02, 2020 | 227.25 | 228.03 | 223.49 | 227.61 | 2,514,261 | +2.28(+1.01%) |
Sep 01, 2020 | 223.40 | 225.39 | 222.62 | 225.33 | 3,592,393 | +3.47(+1.57%) |
Aug 31, 2020 | 220.80 | 223.17 | 220.80 | 221.85 | 1,736,035 | +1.14(+0.52%) |
Aug 28, 2020 | 220.69 | 221.07 | 219.67 | 220.72 | 1,036,278 | +1.16(+0.53%) |
Aug 27, 2020 | 220.24 | 221.33 | 217.98 | 219.56 | 1,455,259 | -0.25(-0.12%) |
Aug 26, 2020 | 216.34 | 220.03 | 216.32 | 219.81 | 1,531,679 | +4.47(+2.07%) |
Aug 25, 2020 | 213.73 | 215.39 | 213.04 | 215.34 | 1,232,081 | +1.62(+0.76%) |
Aug 24, 2020 | 215.25 | 215.49 | 212.26 | 213.72 | 1,217,470 | +1.00(+0.47%) |
Aug 21, 2020 | 211.50 | 213.14 | 211.33 | 212.71 | 1,103,775 | +1.09(+0.52%) |
Aug 20, 2020 | 208.44 | 211.94 | 208.12 | 211.62 | 823,351 | +2.35(+1.12%) |
Aug 19, 2020 | 210.27 | 211.11 | 208.93 | 209.28 | 929,474 | -0.99(-0.47%) |
Aug 18, 2020 | 209.41 | 210.56 | 208.09 | 210.27 | 2,128,638 | +1.71(+0.82%) |
Aug 17, 2020 | 207.49 | 208.85 | 207.46 | 208.56 | 2,181,653 | +2.11(+1.02%) |
Aug 14, 2020 | 206.96 | 207.32 | 205.72 | 206.45 | 660,682 | -0.39(-0.19%) |
Aug 13, 2020 | 206.06 | 208.26 | 206.06 | 206.84 | 1,699,678 | +1.05(+0.51%) |
Aug 12, 2020 | 203.10 | 206.35 | 203.09 | 205.78 | 4,303,270 | +4.20(+2.09%) |
Aug 11, 2020 | 204.28 | 205.10 | 201.20 | 201.58 | 1,606,116 | -3.04(-1.48%) |
Aug 10, 2020 | 205.81 | 206.13 | 202.48 | 204.62 | 1,388,759 | -1.05(-0.51%) |
Aug 07, 2020 | 206.82 | 207.77 | 204.06 | 205.67 | 2,109,952 | -2.03(-0.98%) |
Aug 06, 2020 | 205.43 | 207.93 | 204.93 | 207.69 | 2,444,846 | +1.91(+0.93%) |
Aug 05, 2020 | 205.32 | 205.90 | 204.66 | 205.78 | 1,945,141 | +1.19(+0.58%) |
Aug 04, 2020 | 203.71 | 204.60 | 202.85 | 204.60 | 1,924,533 | +0.62(+0.31%) |
Aug 03, 2020 | 203.12 | 204.60 | 202.89 | 203.97 | 1,382,150 | +2.60(+1.29%) |
Jul 31, 2020 | 201.37 | 201.49 | 197.95 | 201.37 | 1,472,693 | +3.14(+1.59%) |
Jul 30, 2020 | 195.77 | 198.60 | 195.00 | 198.23 | 1,583,635 | +0.63(+0.32%) |
Jul 29, 2020 | 195.94 | 198.15 | 195.94 | 197.60 | 870,264 | +2.60(+1.33%) |
Jul 28, 2020 | 196.63 | 197.21 | 194.80 | 195.00 | 799,485 | -1.92(-0.97%) |
Jul 27, 2020 | 194.99 | 197.21 | 194.70 | 196.92 | 1,204,487 | +2.90(+1.50%) |
Jul 24, 2020 | 192.99 | 194.98 | 191.26 | 194.01 | 3,083,461 | -1.12(-0.57%) |
Jul 23, 2020 | 199.41 | 200.30 | 194.15 | 195.13 | 1,596,830 | -4.46(-2.23%) |
Jul 22, 2020 | 198.38 | 199.92 | 197.93 | 199.59 | 3,098,637 | +1.22(+0.61%) |
Jul 21, 2020 | 201.72 | 201.72 | 197.83 | 198.38 | 1,173,124 | -1.85(-0.92%) |
Jul 20, 2020 | 195.65 | 200.59 | 195.03 | 200.23 | 905,862 | +4.90(+2.51%) |
Jul 17, 2020 | 195.47 | 196.02 | 193.78 | 195.33 | 1,081,790 | +0.65(+0.34%) |
Jul 16, 2020 | 194.37 | 195.23 | 192.81 | 194.68 | 2,203,749 | -1.41(-0.72%) |
Jul 15, 2020 | 196.99 | 197.32 | 193.98 | 196.09 | 1,380,145 | +0.87(+0.44%) |
Jul 14, 2020 | 192.03 | 195.53 | 189.58 | 195.22 | 2,877,015 | +2.18(+1.13%) |
Jul 13, 2020 | 198.78 | 200.84 | 192.61 | 193.04 | 2,022,652 | -3.98(-2.02%) |
Jul 10, 2020 | 196.11 | 197.22 | 194.24 | 197.02 | 1,311,914 | +0.57(+0.29%) |
Jul 09, 2020 | 196.71 | 197.00 | 193.34 | 196.45 | 2,242,071 | +0.83(+0.42%) |
Jul 08, 2020 | 194.10 | 195.64 | 193.21 | 195.62 | 1,484,365 | +2.66(+1.38%) |
Jul 07, 2020 | 193.95 | 196.26 | 192.83 | 192.96 | 1,874,835 | -1.42(-0.73%) |
Jul 06, 2020 | 193.09 | 195.11 | 192.76 | 194.38 | 1,923,232 | +4.03(+2.12%) |
Jul 02, 2020 | 191.49 | 192.12 | 190.11 | 190.35 | 1,500,739 | +0.89(+0.47%) |