Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 212.00 | 216.49 | 210.91 | 212.24 | 1,967,226 | +1.39(+0.66%) |
Sep 29, 2020 | 212.26 | 212.97 | 208.84 | 210.85 | 932,396 | -0.92(-0.43%) |
Sep 28, 2020 | 211.93 | 214.12 | 211.39 | 211.78 | 1,248,435 | +2.53(+1.21%) |
Sep 25, 2020 | 205.14 | 210.85 | 205.03 | 209.25 | 1,283,988 | +2.61(+1.26%) |
Sep 24, 2020 | 203.95 | 209.37 | 201.74 | 206.64 | 1,074,896 | +1.88(+0.92%) |
Sep 23, 2020 | 207.65 | 210.60 | 204.60 | 204.76 | 1,763,433 | -2.89(-1.39%) |
Sep 22, 2020 | 205.28 | 209.06 | 204.74 | 207.65 | 1,700,051 | +3.22(+1.57%) |
Sep 21, 2020 | 206.38 | 207.53 | 200.59 | 204.44 | 2,236,044 | -7.41(-3.50%) |
Sep 18, 2020 | 209.46 | 215.10 | 209.44 | 211.84 | 3,210,076 | +1.94(+0.92%) |
Sep 17, 2020 | 204.04 | 211.49 | 202.34 | 209.90 | 2,194,431 | +4.33(+2.11%) |
Sep 16, 2020 | 207.25 | 208.93 | 205.06 | 205.57 | 1,647,900 | -0.35(-0.17%) |
Sep 15, 2020 | 209.78 | 210.88 | 205.37 | 205.92 | 1,823,440 | -2.44(-1.17%) |
Sep 14, 2020 | 207.96 | 209.12 | 206.81 | 208.37 | 1,309,046 | +2.26(+1.10%) |
Sep 11, 2020 | 204.36 | 208.54 | 203.28 | 206.11 | 1,993,252 | +0.81(+0.40%) |
Sep 10, 2020 | 206.07 | 208.27 | 203.86 | 205.29 | 1,928,590 | -0.39(-0.19%) |
Sep 09, 2020 | 201.24 | 207.38 | 201.24 | 205.69 | 1,644,302 | +5.04(+2.51%) |
Sep 08, 2020 | 200.28 | 203.51 | 198.48 | 200.65 | 2,010,202 | -1.05(-0.52%) |
Sep 04, 2020 | 203.46 | 204.24 | 198.68 | 201.70 | 1,741,777 | +0.51(+0.25%) |
Sep 03, 2020 | 207.36 | 208.75 | 199.53 | 201.19 | 2,069,735 | -6.01(-2.90%) |
Sep 02, 2020 | 208.28 | 209.69 | 205.83 | 207.20 | 2,077,820 | -0.55(-0.27%) |
Sep 01, 2020 | 199.00 | 207.78 | 198.77 | 207.76 | 1,963,104 | +7.28(+3.63%) |
Aug 31, 2020 | 200.42 | 201.78 | 198.29 | 200.47 | 2,035,790 | +0.15(+0.08%) |
Aug 28, 2020 | 200.73 | 201.18 | 199.22 | 200.32 | 1,321,709 | +0.07(+0.03%) |
Aug 27, 2020 | 201.53 | 202.76 | 199.29 | 200.25 | 1,965,169 | -1.13(-0.56%) |
Aug 26, 2020 | 197.16 | 202.60 | 195.42 | 201.38 | 2,137,570 | +5.16(+2.63%) |
Aug 25, 2020 | 196.60 | 199.84 | 195.98 | 196.22 | 2,836,393 | +0.19(+0.10%) |
Aug 24, 2020 | 195.04 | 197.06 | 193.41 | 196.03 | 3,329,884 | +5.63(+2.96%) |
Aug 21, 2020 | 187.78 | 193.69 | 187.06 | 190.40 | 6,754,405 | +8.02(+4.40%) |
Aug 20, 2020 | 181.53 | 183.29 | 180.74 | 182.38 | 1,631,074 | -0.85(-0.46%) |
Aug 19, 2020 | 184.19 | 185.72 | 183.18 | 183.23 | 1,584,274 | -0.13(-0.07%) |
Aug 18, 2020 | 184.97 | 185.93 | 183.14 | 183.36 | 1,174,548 | -0.82(-0.45%) |
Aug 17, 2020 | 184.43 | 185.38 | 182.47 | 184.18 | 1,075,138 | +1.78(+0.97%) |
Aug 14, 2020 | 180.59 | 184.39 | 179.83 | 182.41 | 943,659 | +1.56(+0.86%) |
Aug 13, 2020 | 179.95 | 182.45 | 179.85 | 180.85 | 1,388,074 | -2.68(-1.46%) |
Aug 12, 2020 | 182.56 | 184.02 | 180.94 | 183.53 | 1,706,882 | -0.87(-0.47%) |
Aug 11, 2020 | 183.53 | 186.91 | 183.44 | 184.40 | 1,995,720 | +3.16(+1.74%) |
Aug 10, 2020 | 176.56 | 182.62 | 175.99 | 181.24 | 2,756,793 | +6.12(+3.49%) |
Aug 07, 2020 | 173.13 | 175.33 | 171.65 | 175.13 | 1,314,584 | +2.14(+1.24%) |
Aug 06, 2020 | 173.69 | 174.88 | 172.03 | 172.99 | 1,013,789 | -1.49(-0.85%) |
Aug 05, 2020 | 171.79 | 175.21 | 171.74 | 174.48 | 1,431,684 | +4.50(+2.64%) |
Aug 04, 2020 | 168.85 | 170.72 | 168.57 | 169.98 | 703,658 | +0.47(+0.28%) |
Aug 03, 2020 | 169.29 | 170.71 | 167.81 | 169.51 | 881,441 | +1.25(+0.74%) |
Jul 31, 2020 | 168.74 | 168.85 | 165.45 | 168.26 | 1,477,100 | -1.65(-0.97%) |
Jul 30, 2020 | 170.08 | 171.07 | 168.24 | 169.92 | 1,294,972 | -2.11(-1.23%) |
Jul 29, 2020 | 168.65 | 172.51 | 167.98 | 172.03 | 1,977,097 | +4.26(+2.54%) |
Jul 28, 2020 | 166.92 | 169.06 | 166.68 | 167.77 | 890,640 | -0.20(-0.12%) |
Jul 27, 2020 | 166.72 | 168.62 | 165.02 | 167.97 | 929,658 | +0.62(+0.37%) |
Jul 24, 2020 | 169.03 | 169.66 | 166.83 | 167.35 | 954,347 | -1.32(-0.78%) |
Jul 23, 2020 | 167.68 | 170.26 | 167.41 | 168.67 | 989,104 | +1.18(+0.71%) |
Jul 22, 2020 | 166.24 | 167.99 | 166.16 | 167.48 | 1,305,888 | -0.15(-0.09%) |
Jul 21, 2020 | 166.97 | 168.74 | 165.46 | 167.63 | 1,130,921 | +1.76(+1.06%) |
Jul 20, 2020 | 167.84 | 168.09 | 164.82 | 165.88 | 1,377,381 | -2.58(-1.53%) |
Jul 17, 2020 | 167.01 | 168.86 | 165.45 | 168.46 | 1,194,924 | +2.95(+1.78%) |
Jul 16, 2020 | 164.11 | 167.28 | 163.10 | 165.51 | 1,195,217 | +0.98(+0.60%) |
Jul 15, 2020 | 162.90 | 166.06 | 162.08 | 164.52 | 2,087,534 | +2.70(+1.67%) |
Jul 14, 2020 | 156.03 | 162.07 | 154.89 | 161.82 | 1,730,582 | +5.47(+3.50%) |
Jul 13, 2020 | 155.24 | 159.69 | 154.28 | 156.35 | 1,917,185 | +4.52(+2.98%) |
Jul 10, 2020 | 151.05 | 152.16 | 149.87 | 151.83 | 1,029,684 | +1.38(+0.91%) |
Jul 09, 2020 | 150.62 | 152.42 | 148.98 | 150.46 | 1,344,780 | -0.70(-0.46%) |
Jul 08, 2020 | 152.00 | 152.52 | 149.69 | 151.15 | 1,092,471 | -0.31(-0.20%) |
Jul 07, 2020 | 151.15 | 153.25 | 150.46 | 151.46 | 1,172,070 | -1.45(-0.95%) |
Jul 06, 2020 | 153.77 | 154.22 | 151.18 | 152.91 | 992,843 | +2.21(+1.47%) |
Jul 02, 2020 | 151.62 | 154.53 | 150.33 | 150.69 | 1,094,858 | +1.00(+0.67%) |