Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 207.24 | 208.86 | 205.89 | 206.92 | 52,385 | -0.09(-0.04%) |
Sep 29, 2020 | 206.84 | 208.08 | 206.62 | 207.01 | 39,474 | +0.31(+0.15%) |
Sep 28, 2020 | 205.72 | 206.69 | 204.69 | 206.69 | 40,273 | +4.16(+2.06%) |
Sep 25, 2020 | 198.73 | 202.91 | 197.55 | 202.53 | 45,714 | +3.77(+1.90%) |
Sep 24, 2020 | 196.97 | 200.87 | 196.49 | 198.75 | 60,479 | +0.25(+0.12%) |
Sep 23, 2020 | 203.66 | 203.83 | 198.22 | 198.51 | 86,907 | -4.52(-2.23%) |
Sep 22, 2020 | 201.96 | 203.27 | 199.25 | 203.03 | 57,164 | +2.56(+1.28%) |
Sep 21, 2020 | 201.37 | 201.37 | 197.48 | 200.46 | 193,532 | -2.17(-1.07%) |
Sep 18, 2020 | 205.32 | 205.32 | 200.50 | 202.64 | 176,086 | -1.91(-0.93%) |
Sep 17, 2020 | 201.13 | 204.83 | 200.18 | 204.54 | 21,143 | -0.99(-0.48%) |
Sep 16, 2020 | 207.76 | 208.28 | 205.53 | 205.53 | 66,228 | -0.83(-0.40%) |
Sep 15, 2020 | 206.34 | 207.34 | 205.86 | 206.37 | 27,943 | +1.95(+0.95%) |
Sep 14, 2020 | 203.09 | 204.62 | 203.09 | 204.42 | 23,577 | +4.12(+2.06%) |
Sep 11, 2020 | 202.25 | 202.64 | 198.14 | 200.30 | 32,294 | -0.54(-0.27%) |
Sep 10, 2020 | 205.88 | 206.67 | 200.11 | 200.84 | 35,229 | -3.44(-1.69%) |
Sep 09, 2020 | 203.09 | 205.53 | 201.79 | 204.28 | 43,825 | +4.38(+2.19%) |
Sep 08, 2020 | 201.17 | 203.54 | 199.90 | 199.90 | 25,182 | -6.76(-3.27%) |
Sep 04, 2020 | 209.07 | 210.07 | 201.98 | 206.66 | 40,879 | -3.03(-1.45%) |
Sep 03, 2020 | 217.60 | 217.60 | 207.91 | 209.69 | 48,509 | -10.07(-4.58%) |
Sep 02, 2020 | 216.42 | 220.38 | 216.07 | 219.76 | 48,690 | +5.00(+2.33%) |
Sep 01, 2020 | 213.56 | 214.76 | 213.07 | 214.76 | 33,612 | +1.20(+0.56%) |
Aug 31, 2020 | 213.27 | 213.63 | 212.66 | 213.56 | 70,586 | +0.09(+0.04%) |
Aug 28, 2020 | 211.14 | 213.49 | 211.14 | 213.47 | 24,220 | +3.04(+1.45%) |
Aug 27, 2020 | 212.45 | 212.45 | 209.25 | 210.43 | 17,757 | -1.01(-0.48%) |
Aug 26, 2020 | 209.65 | 211.71 | 209.60 | 211.43 | 36,143 | +2.81(+1.35%) |
Aug 25, 2020 | 207.72 | 208.81 | 207.52 | 208.62 | 51,313 | +1.18(+0.57%) |
Aug 24, 2020 | 207.06 | 207.72 | 206.40 | 207.44 | 30,505 | +1.88(+0.91%) |
Aug 21, 2020 | 205.90 | 205.90 | 204.56 | 205.56 | 29,637 | -0.20(-0.09%) |
Aug 20, 2020 | 204.31 | 206.10 | 204.31 | 205.76 | 17,537 | +0.08(+0.04%) |
Aug 19, 2020 | 206.46 | 207.22 | 205.57 | 205.68 | 93,298 | -0.63(-0.30%) |
Aug 18, 2020 | 207.03 | 207.18 | 205.85 | 206.31 | 214,971 | -0.32(-0.16%) |
Aug 17, 2020 | 206.84 | 207.35 | 206.41 | 206.63 | 18,491 | +1.09(+0.53%) |
Aug 14, 2020 | 205.72 | 206.35 | 204.89 | 205.54 | 80,531 | -0.40(-0.19%) |
Aug 13, 2020 | 205.64 | 206.97 | 205.24 | 205.94 | 217,694 | -0.10(-0.05%) |
Aug 12, 2020 | 205.18 | 206.31 | 204.36 | 206.04 | 53,215 | +2.58(+1.27%) |
Aug 11, 2020 | 205.78 | 206.60 | 203.24 | 203.46 | 21,942 | -2.09(-1.02%) |
Aug 10, 2020 | 206.16 | 206.49 | 203.98 | 205.55 | 24,731 | -0.66(-0.32%) |
Aug 07, 2020 | 206.85 | 207.10 | 204.77 | 206.21 | 21,359 | -1.25(-0.60%) |
Aug 06, 2020 | 206.84 | 207.46 | 205.81 | 207.46 | 43,292 | +0.01(+0.00%) |
Aug 05, 2020 | 207.93 | 208.18 | 206.71 | 207.45 | 19,027 | -0.15(-0.07%) |
Aug 04, 2020 | 206.76 | 207.60 | 206.14 | 207.60 | 40,537 | +0.46(+0.22%) |
Aug 03, 2020 | 205.48 | 207.39 | 205.47 | 207.14 | 30,624 | +2.56(+1.25%) |
Jul 31, 2020 | 204.16 | 204.57 | 201.38 | 204.57 | 22,585 | +0.96(+0.47%) |
Jul 30, 2020 | 200.42 | 203.62 | 200.10 | 203.62 | 15,127 | +1.35(+0.67%) |
Jul 29, 2020 | 200.00 | 202.84 | 200.00 | 202.26 | 25,835 | +3.36(+1.69%) |
Jul 28, 2020 | 201.67 | 201.67 | 198.67 | 198.91 | 16,270 | -3.33(-1.65%) |
Jul 27, 2020 | 199.53 | 202.32 | 199.53 | 202.24 | 22,685 | +3.53(+1.78%) |
Jul 24, 2020 | 199.56 | 200.38 | 198.31 | 198.70 | 21,359 | -2.97(-1.47%) |
Jul 23, 2020 | 203.14 | 205.60 | 201.20 | 201.67 | 20,168 | -1.89(-0.93%) |
Jul 22, 2020 | 202.25 | 204.09 | 202.25 | 203.56 | 16,899 | +1.72(+0.85%) |
Jul 21, 2020 | 204.24 | 204.24 | 201.42 | 201.84 | 35,401 | -0.96(-0.47%) |
Jul 20, 2020 | 199.69 | 203.16 | 198.73 | 202.79 | 34,762 | +3.35(+1.68%) |
Jul 17, 2020 | 198.55 | 199.77 | 197.63 | 199.45 | 25,651 | +1.99(+1.01%) |
Jul 16, 2020 | 197.16 | 197.91 | 196.43 | 197.46 | 36,105 | -1.19(-0.60%) |
Jul 15, 2020 | 197.66 | 199.31 | 196.43 | 198.66 | 16,706 | +2.56(+1.31%) |
Jul 14, 2020 | 192.33 | 196.22 | 191.63 | 196.09 | 21,648 | +2.35(+1.21%) |
Jul 13, 2020 | 198.77 | 199.40 | 193.72 | 193.74 | 38,321 | -3.34(-1.69%) |
Jul 10, 2020 | 196.79 | 197.12 | 195.21 | 197.08 | 18,088 | -0.10(-0.05%) |
Jul 09, 2020 | 197.22 | 198.02 | 194.30 | 197.18 | 20,192 | +0.62(+0.31%) |
Jul 08, 2020 | 196.14 | 196.66 | 194.76 | 196.56 | 23,038 | +1.58(+0.81%) |
Jul 07, 2020 | 197.06 | 198.59 | 194.90 | 194.98 | 55,299 | -3.10(-1.57%) |
Jul 06, 2020 | 198.47 | 199.47 | 197.62 | 198.09 | 36,777 | +2.25(+1.15%) |
Jul 02, 2020 | 196.57 | 197.41 | 195.39 | 195.84 | 33,520 | +1.66(+0.86%) |