Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 199.90 | 202.12 | 197.67 | 200.23 | 1,631,932 | +1.18(+0.59%) |
Sep 29, 2020 | 196.78 | 199.39 | 196.25 | 199.06 | 1,380,939 | +1.61(+0.82%) |
Sep 28, 2020 | 192.91 | 198.87 | 192.68 | 197.45 | 1,616,363 | +6.86(+3.60%) |
Sep 25, 2020 | 188.62 | 192.05 | 186.54 | 190.58 | 1,254,707 | +0.66(+0.35%) |
Sep 24, 2020 | 194.53 | 195.16 | 189.48 | 189.92 | 2,035,515 | -4.59(-2.36%) |
Sep 23, 2020 | 194.87 | 199.19 | 194.20 | 194.51 | 2,327,091 | +0.43(+0.22%) |
Sep 22, 2020 | 192.25 | 195.38 | 190.18 | 194.09 | 1,995,242 | +0.75(+0.39%) |
Sep 21, 2020 | 192.35 | 194.08 | 190.72 | 193.34 | 1,777,079 | -1.75(-0.90%) |
Sep 18, 2020 | 195.35 | 198.03 | 194.95 | 195.09 | 1,503,938 | -0.65(-0.33%) |
Sep 17, 2020 | 194.12 | 197.16 | 193.19 | 195.74 | 1,238,810 | -0.84(-0.42%) |
Sep 16, 2020 | 197.35 | 198.54 | 196.32 | 196.57 | 1,169,805 | +0.52(+0.26%) |
Sep 15, 2020 | 196.33 | 197.92 | 195.75 | 196.06 | 1,044,127 | +0.04(+0.02%) |
Sep 14, 2020 | 197.35 | 198.41 | 195.75 | 196.02 | 1,085,547 | +0.41(+0.21%) |
Sep 11, 2020 | 196.31 | 197.10 | 193.63 | 195.61 | 1,225,240 | -0.50(-0.25%) |
Sep 10, 2020 | 198.01 | 200.33 | 195.82 | 196.11 | 1,642,813 | -1.53(-0.78%) |
Sep 09, 2020 | 194.25 | 199.55 | 193.49 | 197.64 | 1,190,271 | +5.46(+2.84%) |
Sep 08, 2020 | 195.93 | 196.13 | 192.02 | 192.18 | 1,730,576 | -4.60(-2.34%) |
Sep 04, 2020 | 200.01 | 200.43 | 194.23 | 196.78 | 1,126,537 | -1.08(-0.54%) |
Sep 03, 2020 | 204.29 | 205.86 | 196.84 | 197.85 | 2,093,604 | -5.71(-2.80%) |
Sep 02, 2020 | 196.68 | 204.12 | 196.54 | 203.56 | 1,860,204 | +6.87(+3.49%) |
Sep 01, 2020 | 193.46 | 197.00 | 192.62 | 196.69 | 1,485,426 | +2.58(+1.33%) |
Aug 31, 2020 | 193.83 | 196.28 | 193.83 | 194.11 | 1,509,503 | -0.12(-0.06%) |
Aug 28, 2020 | 195.09 | 195.31 | 192.77 | 194.22 | 1,319,204 | +0.51(+0.27%) |
Aug 27, 2020 | 190.59 | 194.56 | 189.65 | 193.71 | 977,494 | +4.02(+2.12%) |
Aug 26, 2020 | 186.33 | 191.47 | 184.63 | 189.69 | 1,550,553 | +2.98(+1.60%) |
Aug 25, 2020 | 185.99 | 188.11 | 184.03 | 186.71 | 2,191,302 | +2.14(+1.16%) |
Aug 24, 2020 | 187.75 | 188.43 | 182.69 | 184.58 | 2,180,513 | -3.37(-1.79%) |
Aug 21, 2020 | 191.26 | 191.26 | 187.50 | 187.94 | 1,215,143 | -3.27(-1.71%) |
Aug 20, 2020 | 191.07 | 192.25 | 190.52 | 191.22 | 1,412,851 | -0.54(-0.28%) |
Aug 19, 2020 | 189.34 | 193.28 | 189.13 | 191.76 | 1,329,666 | +1.12(+0.59%) |
Aug 18, 2020 | 190.56 | 191.85 | 188.88 | 190.64 | 1,207,876 | -0.29(-0.15%) |
Aug 17, 2020 | 191.40 | 193.76 | 190.88 | 190.93 | 1,549,857 | -0.47(-0.24%) |
Aug 14, 2020 | 188.99 | 191.82 | 188.79 | 191.40 | 1,280,568 | +2.46(+1.30%) |
Aug 13, 2020 | 185.51 | 189.06 | 184.41 | 188.94 | 4,774,528 | +2.47(+1.32%) |
Aug 12, 2020 | 189.22 | 189.50 | 186.00 | 186.48 | 1,741,560 | -1.38(-0.73%) |
Aug 11, 2020 | 188.99 | 188.99 | 186.40 | 187.86 | 1,721,926 | +0.69(+0.37%) |
Aug 10, 2020 | 189.66 | 190.56 | 187.05 | 187.17 | 1,043,185 | -2.52(-1.33%) |
Aug 07, 2020 | 189.43 | 189.96 | 187.84 | 189.69 | 1,168,780 | -0.16(-0.09%) |
Aug 06, 2020 | 191.80 | 192.31 | 188.52 | 189.86 | 1,428,384 | -2.83(-1.47%) |
Aug 05, 2020 | 190.92 | 193.73 | 190.92 | 192.69 | 1,582,830 | -1.08(-0.56%) |
Aug 04, 2020 | 194.14 | 195.80 | 191.82 | 193.77 | 1,427,711 | -0.57(-0.29%) |
Aug 03, 2020 | 199.35 | 200.38 | 193.63 | 194.34 | 1,796,554 | -4.84(-2.43%) |
Jul 31, 2020 | 199.16 | 200.72 | 194.63 | 199.18 | 2,388,560 | -1.72(-0.86%) |
Jul 30, 2020 | 197.23 | 200.90 | 196.23 | 200.90 | 1,489,776 | +1.58(+0.79%) |
Jul 29, 2020 | 198.52 | 200.04 | 197.25 | 199.32 | 1,510,333 | +0.06(+0.03%) |
Jul 28, 2020 | 200.49 | 201.57 | 198.19 | 199.26 | 1,440,660 | -1.24(-0.62%) |
Jul 27, 2020 | 201.04 | 201.23 | 198.70 | 200.50 | 1,357,943 | -0.15(-0.07%) |
Jul 24, 2020 | 200.52 | 202.09 | 199.91 | 200.65 | 1,056,037 | -0.19(-0.10%) |
Jul 23, 2020 | 201.16 | 202.16 | 199.81 | 200.84 | 1,386,249 | -0.48(-0.24%) |
Jul 22, 2020 | 199.01 | 201.41 | 198.52 | 201.32 | 1,315,694 | +1.59(+0.80%) |
Jul 21, 2020 | 198.55 | 199.78 | 197.54 | 199.73 | 984,960 | +2.25(+1.14%) |
Jul 20, 2020 | 196.46 | 197.82 | 195.90 | 197.48 | 1,173,775 | +0.23(+0.12%) |
Jul 17, 2020 | 197.75 | 197.75 | 195.34 | 197.25 | 1,269,558 | +0.96(+0.49%) |
Jul 16, 2020 | 194.68 | 196.38 | 193.69 | 196.29 | 1,470,096 | +1.63(+0.84%) |
Jul 15, 2020 | 195.25 | 195.43 | 192.96 | 194.66 | 1,214,087 | +1.88(+0.97%) |
Jul 14, 2020 | 191.32 | 194.65 | 191.31 | 192.78 | 1,229,082 | +1.93(+1.01%) |
Jul 13, 2020 | 191.77 | 193.31 | 189.90 | 190.86 | 1,206,329 | -0.48(-0.25%) |
Jul 10, 2020 | 188.81 | 191.53 | 187.69 | 191.34 | 990,370 | +3.00(+1.59%) |
Jul 09, 2020 | 189.34 | 189.53 | 186.60 | 188.34 | 1,426,637 | -1.05(-0.55%) |
Jul 08, 2020 | 186.99 | 189.40 | 186.59 | 189.39 | 1,904,756 | +2.98(+1.60%) |
Jul 07, 2020 | 186.15 | 187.58 | 185.76 | 186.40 | 1,617,857 | -0.23(-0.12%) |
Jul 06, 2020 | 188.54 | 188.67 | 186.16 | 186.63 | 1,282,904 | +1.21(+0.65%) |
Jul 02, 2020 | 187.70 | 187.70 | 184.77 | 185.42 | 1,281,741 | +0.30(+0.16%) |