Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 221.73 | 225.16 | 221.46 | 222.76 | 806,756 | +1.42(+0.64%) |
Sep 29, 2020 | 221.77 | 222.59 | 221.07 | 221.34 | 920,693 | -0.46(-0.21%) |
Sep 28, 2020 | 221.54 | 222.01 | 220.17 | 221.80 | 840,174 | +3.86(+1.77%) |
Sep 25, 2020 | 213.52 | 218.58 | 212.49 | 217.95 | 980,792 | +4.60(+2.15%) |
Sep 24, 2020 | 211.28 | 215.90 | 210.76 | 213.35 | 1,001,202 | +0.60(+0.28%) |
Sep 23, 2020 | 218.98 | 219.03 | 212.28 | 212.75 | 771,930 | -6.09(-2.78%) |
Sep 22, 2020 | 216.88 | 219.26 | 214.63 | 218.84 | 864,723 | +3.54(+1.64%) |
Sep 21, 2020 | 211.94 | 215.30 | 209.88 | 215.30 | 1,527,518 | -0.04(-0.02%) |
Sep 18, 2020 | 219.25 | 219.25 | 212.63 | 215.34 | 918,743 | -2.66(-1.22%) |
Sep 17, 2020 | 216.18 | 219.41 | 215.67 | 218.00 | 882,533 | -2.93(-1.33%) |
Sep 16, 2020 | 224.38 | 224.75 | 220.78 | 220.93 | 828,295 | -2.59(-1.16%) |
Sep 15, 2020 | 223.68 | 224.59 | 222.39 | 223.52 | 864,954 | +2.61(+1.18%) |
Sep 14, 2020 | 220.34 | 222.48 | 219.68 | 220.91 | 807,537 | +3.47(+1.59%) |
Sep 11, 2020 | 220.06 | 220.56 | 214.84 | 217.44 | 1,044,244 | -0.82(-0.38%) |
Sep 10, 2020 | 224.68 | 225.56 | 217.38 | 218.26 | 1,138,054 | -4.20(-1.89%) |
Sep 09, 2020 | 220.56 | 224.16 | 218.99 | 222.46 | 1,258,080 | +5.98(+2.76%) |
Sep 08, 2020 | 217.84 | 221.71 | 216.25 | 216.49 | 1,327,208 | -8.40(-3.74%) |
Sep 04, 2020 | 227.75 | 229.84 | 217.03 | 224.89 | 1,815,477 | -3.63(-1.59%) |
Sep 03, 2020 | 236.77 | 236.98 | 226.36 | 228.52 | 2,364,748 | -11.28(-4.71%) |
Sep 02, 2020 | 239.78 | 240.39 | 235.68 | 239.80 | 1,525,704 | +2.45(+1.03%) |
Sep 01, 2020 | 235.49 | 237.40 | 234.26 | 237.35 | 949,427 | +3.58(+1.53%) |
Aug 31, 2020 | 233.16 | 234.98 | 232.63 | 233.78 | 782,457 | +0.94(+0.40%) |
Aug 28, 2020 | 232.48 | 233.08 | 231.52 | 232.84 | 698,654 | +1.50(+0.65%) |
Aug 27, 2020 | 232.16 | 233.19 | 229.74 | 231.34 | 1,557,226 | -0.47(-0.20%) |
Aug 26, 2020 | 228.29 | 231.96 | 228.12 | 231.81 | 1,181,682 | +4.72(+2.08%) |
Aug 25, 2020 | 225.47 | 227.12 | 224.70 | 227.09 | 1,081,774 | +1.64(+0.73%) |
Aug 24, 2020 | 226.73 | 226.96 | 223.87 | 225.45 | 797,308 | +1.30(+0.58%) |
Aug 21, 2020 | 223.06 | 224.37 | 222.60 | 224.15 | 738,474 | +1.22(+0.55%) |
Aug 20, 2020 | 219.49 | 223.26 | 219.32 | 222.93 | 609,943 | +2.34(+1.06%) |
Aug 19, 2020 | 221.87 | 222.49 | 220.25 | 220.59 | 765,264 | -1.17(-0.53%) |
Aug 18, 2020 | 220.76 | 222.11 | 219.53 | 221.76 | 1,369,421 | +1.67(+0.76%) |
Aug 17, 2020 | 219.04 | 220.34 | 219.03 | 220.09 | 716,043 | +2.21(+1.01%) |
Aug 14, 2020 | 218.40 | 218.70 | 217.19 | 217.88 | 1,218,166 | -0.39(-0.18%) |
Aug 13, 2020 | 217.67 | 219.92 | 217.67 | 218.27 | 1,542,563 | +0.94(+0.43%) |
Aug 12, 2020 | 214.86 | 218.06 | 214.86 | 217.34 | 6,409,573 | +4.16(+1.95%) |
Aug 11, 2020 | 216.12 | 216.94 | 212.83 | 213.17 | 725,770 | -3.20(-1.48%) |
Aug 10, 2020 | 217.48 | 217.65 | 213.90 | 216.38 | 643,580 | -0.65(-0.30%) |
Aug 07, 2020 | 218.39 | 219.17 | 215.44 | 217.02 | 649,108 | -1.97(-0.90%) |
Aug 06, 2020 | 216.45 | 219.23 | 215.99 | 219.00 | 708,647 | +2.47(+1.14%) |
Aug 05, 2020 | 216.19 | 216.88 | 215.55 | 216.53 | 773,140 | +1.21(+0.56%) |
Aug 04, 2020 | 214.29 | 215.38 | 213.71 | 215.31 | 611,081 | +0.62(+0.29%) |
Aug 03, 2020 | 214.19 | 215.32 | 213.77 | 214.69 | 763,405 | +2.34(+1.10%) |
Jul 31, 2020 | 212.28 | 212.42 | 208.73 | 212.34 | 755,774 | +3.20(+1.53%) |
Jul 30, 2020 | 206.88 | 209.61 | 205.63 | 209.14 | 675,400 | +0.18(+0.08%) |
Jul 29, 2020 | 207.04 | 209.40 | 207.04 | 208.96 | 641,388 | +2.90(+1.41%) |
Jul 28, 2020 | 207.70 | 208.31 | 205.79 | 206.06 | 573,938 | -2.27(-1.09%) |
Jul 27, 2020 | 206.46 | 208.57 | 205.99 | 208.33 | 692,131 | +2.85(+1.39%) |
Jul 24, 2020 | 204.14 | 206.35 | 202.47 | 205.48 | 838,896 | -0.84(-0.41%) |
Jul 23, 2020 | 210.62 | 211.61 | 205.32 | 206.32 | 934,153 | -4.57(-2.17%) |
Jul 22, 2020 | 209.69 | 211.29 | 209.26 | 210.89 | 697,270 | +1.07(+0.51%) |
Jul 21, 2020 | 212.69 | 212.69 | 209.12 | 209.81 | 947,027 | -1.30(-0.62%) |
Jul 20, 2020 | 206.48 | 211.56 | 205.74 | 211.11 | 750,936 | +4.88(+2.36%) |
Jul 17, 2020 | 206.28 | 206.91 | 204.47 | 206.24 | 678,999 | +0.77(+0.38%) |
Jul 16, 2020 | 205.07 | 206.03 | 203.59 | 205.47 | 665,470 | -1.60(-0.77%) |
Jul 15, 2020 | 207.96 | 208.25 | 204.80 | 207.07 | 912,066 | +1.20(+0.58%) |
Jul 14, 2020 | 202.30 | 206.01 | 199.89 | 205.87 | 1,086,192 | +2.50(+1.23%) |
Jul 13, 2020 | 209.47 | 211.40 | 202.92 | 203.37 | 1,032,988 | -4.24(-2.04%) |
Jul 10, 2020 | 206.57 | 207.80 | 204.52 | 207.61 | 676,645 | +0.87(+0.42%) |
Jul 09, 2020 | 207.13 | 207.27 | 203.42 | 206.74 | 859,809 | +0.90(+0.44%) |
Jul 08, 2020 | 204.37 | 205.84 | 203.31 | 205.84 | 898,847 | +2.53(+1.24%) |
Jul 07, 2020 | 204.46 | 206.72 | 203.10 | 203.31 | 1,171,265 | -1.70(-0.83%) |
Jul 06, 2020 | 203.49 | 205.51 | 203.22 | 205.01 | 1,191,917 | +4.48(+2.24%) |
Jul 02, 2020 | 201.75 | 202.46 | 200.28 | 200.52 | 831,935 | +0.84(+0.42%) |