Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 194.73 | 196.37 | 192.83 | 193.87 | 9,444,984 | +0.51(+0.27%) |
Sep 29, 2020 | 194.47 | 196.21 | 193.29 | 193.36 | 5,687,188 | -0.85(-0.44%) |
Sep 28, 2020 | 194.51 | 195.57 | 193.74 | 194.21 | 5,738,771 | +2.98(+1.56%) |
Sep 25, 2020 | 189.07 | 192.10 | 187.61 | 191.24 | 5,668,837 | +1.68(+0.88%) |
Sep 24, 2020 | 189.20 | 191.64 | 187.24 | 189.56 | 10,175,162 | +0.15(+0.08%) |
Sep 23, 2020 | 194.68 | 194.96 | 188.64 | 189.41 | 6,506,887 | -5.03(-2.59%) |
Sep 22, 2020 | 192.05 | 194.59 | 190.80 | 194.44 | 7,779,623 | +3.01(+1.57%) |
Sep 21, 2020 | 193.81 | 195.11 | 188.76 | 191.43 | 9,957,329 | -5.00(-2.55%) |
Sep 18, 2020 | 199.21 | 199.45 | 195.57 | 196.43 | 9,369,775 | -2.58(-1.30%) |
Sep 17, 2020 | 196.66 | 199.31 | 195.84 | 199.01 | 7,709,410 | +0.14(+0.07%) |
Sep 16, 2020 | 200.44 | 201.41 | 198.70 | 198.88 | 6,328,033 | -0.25(-0.13%) |
Sep 15, 2020 | 200.45 | 201.86 | 198.53 | 199.13 | 6,526,624 | +0.40(+0.20%) |
Sep 14, 2020 | 197.15 | 200.12 | 196.95 | 198.73 | 12,098,885 | +4.17(+2.14%) |
Sep 11, 2020 | 195.43 | 196.24 | 192.84 | 194.56 | 7,673,250 | -0.83(-0.43%) |
Sep 10, 2020 | 198.61 | 200.69 | 194.34 | 195.40 | 7,470,013 | -2.44(-1.23%) |
Sep 09, 2020 | 198.12 | 200.00 | 195.79 | 197.84 | 7,767,099 | +3.82(+1.97%) |
Sep 08, 2020 | 194.66 | 196.08 | 193.14 | 194.02 | 14,632,542 | -4.40(-2.22%) |
Sep 04, 2020 | 202.13 | 204.08 | 194.05 | 198.42 | 13,660,083 | -4.17(-2.06%) |
Sep 03, 2020 | 208.38 | 208.38 | 200.78 | 202.59 | 11,663,733 | -7.29(-3.47%) |
Sep 02, 2020 | 207.60 | 210.72 | 207.25 | 209.88 | 10,172,876 | +3.03(+1.47%) |
Sep 01, 2020 | 205.74 | 207.37 | 204.68 | 206.84 | 5,826,053 | +1.32(+0.64%) |
Aug 31, 2020 | 208.97 | 209.38 | 205.11 | 205.53 | 9,617,941 | -3.61(-1.72%) |
Aug 28, 2020 | 205.54 | 209.57 | 204.78 | 209.13 | 7,580,935 | +4.54(+2.22%) |
Aug 27, 2020 | 204.77 | 205.71 | 202.68 | 204.60 | 8,889,331 | +0.75(+0.37%) |
Aug 26, 2020 | 201.75 | 204.37 | 200.98 | 203.85 | 7,256,034 | +2.09(+1.04%) |
Aug 25, 2020 | 200.87 | 201.85 | 199.27 | 201.75 | 6,011,123 | +1.64(+0.82%) |
Aug 24, 2020 | 198.76 | 200.16 | 198.43 | 200.12 | 6,351,965 | +2.21(+1.12%) |
Aug 21, 2020 | 198.26 | 198.88 | 197.14 | 197.91 | 10,312,725 | -0.02(-0.01%) |
Aug 20, 2020 | 193.81 | 198.21 | 193.51 | 197.93 | 9,125,436 | +3.06(+1.57%) |
Aug 19, 2020 | 192.85 | 196.66 | 192.84 | 194.86 | 9,764,070 | +1.92(+1.00%) |
Aug 18, 2020 | 193.88 | 194.00 | 190.82 | 192.94 | 6,723,774 | -0.41(-0.21%) |
Aug 17, 2020 | 191.28 | 194.35 | 190.71 | 193.35 | 6,452,259 | +2.70(+1.42%) |
Aug 14, 2020 | 191.00 | 192.03 | 189.80 | 190.65 | 5,172,092 | -0.91(-0.48%) |
Aug 13, 2020 | 191.12 | 193.84 | 191.02 | 191.56 | 7,234,658 | -0.83(-0.43%) |
Aug 12, 2020 | 192.64 | 193.83 | 191.91 | 192.39 | 5,611,987 | +0.94(+0.49%) |
Aug 11, 2020 | 191.50 | 196.41 | 190.07 | 191.45 | 11,930,218 | +0.95(+0.50%) |
Aug 10, 2020 | 190.09 | 191.97 | 189.09 | 190.50 | 5,707,778 | +0.42(+0.22%) |
Aug 07, 2020 | 191.28 | 191.65 | 189.06 | 190.09 | 5,840,520 | -2.33(-1.21%) |
Aug 06, 2020 | 189.72 | 192.56 | 188.57 | 192.42 | 7,725,648 | +2.59(+1.36%) |
Aug 05, 2020 | 187.38 | 191.85 | 186.93 | 189.83 | 9,200,756 | +3.69(+1.98%) |
Aug 04, 2020 | 185.02 | 186.78 | 184.01 | 186.15 | 8,474,135 | +1.55(+0.84%) |
Aug 03, 2020 | 185.67 | 187.16 | 184.13 | 184.60 | 11,782,815 | +0.28(+0.15%) |
Jul 31, 2020 | 188.21 | 188.47 | 183.39 | 184.32 | 14,654,241 | -3.54(-1.89%) |
Jul 30, 2020 | 188.96 | 190.28 | 185.98 | 187.86 | 10,840,483 | -4.38(-2.28%) |
Jul 29, 2020 | 186.92 | 192.53 | 186.88 | 192.24 | 9,783,340 | +1.78(+0.94%) |
Jul 28, 2020 | 191.37 | 193.00 | 190.43 | 190.45 | 7,118,505 | -0.16(-0.09%) |
Jul 27, 2020 | 188.92 | 191.49 | 188.00 | 190.62 | 5,788,475 | +1.70(+0.90%) |
Jul 24, 2020 | 189.42 | 191.17 | 187.83 | 188.91 | 7,396,642 | -2.21(-1.16%) |
Jul 23, 2020 | 192.10 | 194.53 | 190.15 | 191.12 | 6,307,813 | -1.38(-0.72%) |
Jul 22, 2020 | 190.20 | 192.64 | 189.98 | 192.51 | 7,048,282 | +2.30(+1.21%) |
Jul 21, 2020 | 193.61 | 193.77 | 189.43 | 190.20 | 7,457,427 | -1.93(-1.00%) |
Jul 20, 2020 | 188.52 | 193.11 | 187.48 | 192.13 | 7,215,495 | +3.27(+1.73%) |
Jul 17, 2020 | 188.60 | 189.32 | 186.95 | 188.86 | 6,632,836 | +1.54(+0.82%) |
Jul 16, 2020 | 189.09 | 189.46 | 186.37 | 187.32 | 5,230,652 | -2.95(-1.55%) |
Jul 15, 2020 | 188.99 | 191.44 | 188.28 | 190.27 | 7,930,030 | +3.12(+1.67%) |
Jul 14, 2020 | 183.44 | 187.29 | 181.20 | 187.15 | 8,262,744 | +4.17(+2.28%) |
Jul 13, 2020 | 187.42 | 188.95 | 182.67 | 182.98 | 8,845,111 | -3.42(-1.83%) |
Jul 10, 2020 | 185.53 | 186.66 | 183.39 | 186.40 | 7,927,401 | +0.33(+0.18%) |
Jul 09, 2020 | 188.77 | 189.24 | 183.88 | 186.07 | 8,828,433 | -2.99(-1.58%) |
Jul 08, 2020 | 188.85 | 189.27 | 186.95 | 189.06 | 8,643,885 | +1.06(+0.57%) |
Jul 07, 2020 | 190.52 | 192.54 | 187.62 | 188.00 | 7,912,663 | -3.45(-1.80%) |
Jul 06, 2020 | 192.38 | 192.82 | 189.43 | 191.44 | 7,531,402 | +2.02(+1.07%) |
Jul 02, 2020 | 189.74 | 191.59 | 188.77 | 189.42 | 6,507,119 | +1.83(+0.98%) |