Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 220.56 | 226.12 | 219.05 | 224.40 | 3,993,984 | +5.17(+2.36%) |
Sep 29, 2020 | 218.57 | 219.89 | 216.74 | 219.23 | 2,274,800 | +1.12(+0.51%) |
Sep 28, 2020 | 218.68 | 219.88 | 216.11 | 218.11 | 2,507,661 | +2.84(+1.32%) |
Sep 25, 2020 | 211.47 | 215.59 | 209.97 | 215.27 | 2,985,197 | +3.09(+1.46%) |
Sep 24, 2020 | 213.80 | 214.27 | 209.94 | 212.18 | 2,069,411 | -2.00(-0.94%) |
Sep 23, 2020 | 218.35 | 220.05 | 213.21 | 214.19 | 2,383,527 | -4.34(-1.98%) |
Sep 22, 2020 | 213.27 | 219.22 | 212.70 | 218.52 | 2,460,030 | +3.81(+1.77%) |
Sep 21, 2020 | 218.12 | 218.12 | 210.31 | 214.72 | 3,109,529 | -4.00(-1.83%) |
Sep 18, 2020 | 219.57 | 220.59 | 213.98 | 218.72 | 6,843,630 | -0.32(-0.15%) |
Sep 17, 2020 | 215.02 | 220.48 | 214.57 | 219.04 | 3,172,559 | +0.28(+0.13%) |
Sep 16, 2020 | 221.92 | 221.92 | 218.08 | 218.75 | 2,633,632 | -0.52(-0.24%) |
Sep 15, 2020 | 219.58 | 222.42 | 219.05 | 219.27 | 2,541,412 | +1.41(+0.65%) |
Sep 14, 2020 | 216.18 | 218.82 | 215.65 | 217.86 | 2,363,249 | +3.12(+1.46%) |
Sep 11, 2020 | 213.40 | 216.75 | 212.85 | 214.74 | 2,151,263 | +2.27(+1.07%) |
Sep 10, 2020 | 215.93 | 217.32 | 210.93 | 212.47 | 2,408,615 | -4.35(-2.01%) |
Sep 09, 2020 | 214.23 | 218.51 | 213.51 | 216.82 | 2,541,910 | +3.88(+1.82%) |
Sep 08, 2020 | 217.40 | 218.07 | 211.48 | 212.94 | 3,804,229 | -6.38(-2.91%) |
Sep 04, 2020 | 221.91 | 222.74 | 215.94 | 219.32 | 3,296,209 | +0.43(+0.20%) |
Sep 03, 2020 | 228.93 | 229.61 | 217.51 | 218.88 | 3,553,303 | -9.02(-3.96%) |
Sep 02, 2020 | 221.81 | 228.50 | 221.81 | 227.90 | 3,250,021 | +6.41(+2.89%) |
Sep 01, 2020 | 220.78 | 222.53 | 219.56 | 221.49 | 3,249,757 | -2.17(-0.97%) |
Aug 31, 2020 | 223.32 | 226.07 | 220.82 | 223.66 | 4,591,145 | +0.18(+0.08%) |
Aug 28, 2020 | 223.73 | 224.39 | 218.78 | 223.49 | 14,540,789 | +0.27(+0.12%) |
Aug 27, 2020 | 222.71 | 226.83 | 221.09 | 223.21 | 4,449,285 | +2.32(+1.05%) |
Aug 26, 2020 | 219.26 | 221.95 | 216.99 | 220.89 | 3,538,399 | +0.07(+0.03%) |
Aug 25, 2020 | 214.46 | 220.69 | 212.61 | 220.82 | 7,238,641 | +12.83(+6.17%) |
Aug 24, 2020 | 209.90 | 210.52 | 206.22 | 207.99 | 1,766,526 | -1.83(-0.87%) |
Aug 21, 2020 | 210.91 | 210.91 | 207.94 | 209.82 | 2,219,672 | -0.96(-0.46%) |
Aug 20, 2020 | 212.02 | 212.51 | 209.52 | 210.78 | 1,328,268 | -1.55(-0.73%) |
Aug 19, 2020 | 212.80 | 215.19 | 210.58 | 212.33 | 2,152,598 | -0.89(-0.42%) |
Aug 18, 2020 | 215.01 | 215.70 | 211.92 | 213.23 | 1,272,756 | -1.33(-0.62%) |
Aug 17, 2020 | 212.09 | 216.09 | 212.09 | 214.56 | 1,922,662 | +2.91(+1.38%) |
Aug 14, 2020 | 211.21 | 211.96 | 210.68 | 211.65 | 1,387,323 | +0.75(+0.36%) |
Aug 13, 2020 | 211.64 | 212.92 | 210.15 | 210.90 | 1,553,864 | -1.10(-0.52%) |
Aug 12, 2020 | 205.83 | 213.12 | 205.83 | 212.00 | 2,651,580 | +6.20(+3.01%) |
Aug 11, 2020 | 208.90 | 209.53 | 205.54 | 205.80 | 2,618,462 | -3.09(-1.48%) |
Aug 10, 2020 | 210.72 | 211.08 | 207.17 | 208.89 | 1,748,122 | -2.21(-1.05%) |
Aug 07, 2020 | 213.63 | 213.67 | 209.24 | 211.10 | 1,541,876 | -0.75(-0.36%) |
Aug 06, 2020 | 211.24 | 212.42 | 209.70 | 211.85 | 1,990,787 | +0.07(+0.03%) |
Aug 05, 2020 | 213.92 | 215.24 | 211.19 | 211.78 | 1,979,815 | -1.86(-0.87%) |
Aug 04, 2020 | 215.73 | 215.90 | 211.67 | 213.64 | 2,180,201 | -3.31(-1.52%) |
Aug 03, 2020 | 214.75 | 218.40 | 214.47 | 216.95 | 2,113,766 | +2.36(+1.10%) |
Jul 31, 2020 | 215.43 | 215.84 | 209.96 | 214.59 | 3,226,504 | -1.29(-0.60%) |
Jul 30, 2020 | 216.10 | 217.35 | 215.05 | 215.88 | 2,243,553 | -2.38(-1.09%) |
Jul 29, 2020 | 219.61 | 221.76 | 215.53 | 218.25 | 3,747,467 | -5.63(-2.52%) |
Jul 28, 2020 | 223.17 | 226.63 | 222.57 | 223.88 | 2,583,346 | +1.42(+0.64%) |
Jul 27, 2020 | 216.89 | 223.74 | 216.66 | 222.46 | 2,457,996 | +4.97(+2.29%) |
Jul 24, 2020 | 220.37 | 220.87 | 215.31 | 217.49 | 2,494,617 | -3.74(-1.69%) |
Jul 23, 2020 | 227.63 | 228.03 | 220.66 | 221.23 | 2,886,584 | -4.16(-1.84%) |
Jul 22, 2020 | 227.85 | 228.03 | 224.35 | 225.38 | 1,822,157 | -0.82(-0.36%) |
Jul 21, 2020 | 226.82 | 228.06 | 225.65 | 226.20 | 2,077,017 | -2.67(-1.16%) |
Jul 20, 2020 | 228.10 | 230.51 | 226.56 | 228.87 | 1,707,564 | +2.18(+0.96%) |
Jul 17, 2020 | 225.14 | 227.99 | 223.44 | 226.68 | 2,331,684 | +2.86(+1.28%) |
Jul 16, 2020 | 221.07 | 223.90 | 219.19 | 223.82 | 1,745,576 | +1.66(+0.75%) |
Jul 15, 2020 | 223.27 | 223.27 | 219.94 | 222.16 | 1,881,421 | +0.19(+0.09%) |
Jul 14, 2020 | 212.91 | 222.59 | 210.91 | 221.97 | 2,699,732 | +2.68(+1.22%) |
Jul 13, 2020 | 219.11 | 224.02 | 218.63 | 219.30 | 2,882,525 | +0.88(+0.40%) |
Jul 10, 2020 | 219.83 | 220.64 | 216.69 | 218.42 | 1,512,117 | -2.30(-1.04%) |
Jul 09, 2020 | 219.48 | 222.62 | 218.25 | 220.72 | 1,983,460 | +1.46(+0.66%) |
Jul 08, 2020 | 222.03 | 222.75 | 218.60 | 219.26 | 2,273,184 | -2.76(-1.24%) |
Jul 07, 2020 | 222.42 | 227.08 | 221.09 | 222.03 | 2,697,603 | -2.72(-1.21%) |
Jul 06, 2020 | 228.06 | 232.39 | 222.68 | 224.74 | 3,945,482 | -1.75(-0.77%) |
Jul 02, 2020 | 221.78 | 229.31 | 221.78 | 226.49 | 3,806,061 | +2.74(+1.22%) |