Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 220.50 | 226.06 | 218.99 | 224.34 | 3,995,066 | +5.17(+2.36%) |
Sep 29, 2020 | 218.51 | 219.83 | 216.68 | 219.17 | 2,275,417 | +1.12(+0.51%) |
Sep 28, 2020 | 218.62 | 219.82 | 216.06 | 218.05 | 2,508,340 | +2.83(+1.32%) |
Sep 25, 2020 | 211.41 | 215.53 | 209.91 | 215.22 | 2,986,006 | +3.09(+1.46%) |
Sep 24, 2020 | 213.74 | 214.21 | 209.88 | 212.13 | 2,069,972 | -2.00(-0.94%) |
Sep 23, 2020 | 218.29 | 219.99 | 213.15 | 214.13 | 2,384,174 | -4.33(-1.98%) |
Sep 22, 2020 | 213.21 | 219.16 | 212.64 | 218.46 | 2,460,697 | +3.80(+1.77%) |
Sep 21, 2020 | 218.06 | 218.06 | 210.25 | 214.66 | 3,110,373 | -4.00(-1.83%) |
Sep 18, 2020 | 219.51 | 220.53 | 213.92 | 218.66 | 6,845,486 | -0.32(-0.15%) |
Sep 17, 2020 | 214.96 | 220.42 | 214.51 | 218.98 | 3,173,419 | +0.28(+0.13%) |
Sep 16, 2020 | 221.86 | 221.86 | 218.02 | 218.69 | 2,634,346 | -0.52(-0.24%) |
Sep 15, 2020 | 219.52 | 222.36 | 218.99 | 219.22 | 2,542,101 | +1.41(+0.65%) |
Sep 14, 2020 | 216.12 | 218.76 | 215.60 | 217.80 | 2,363,890 | +3.12(+1.46%) |
Sep 11, 2020 | 213.34 | 216.69 | 212.79 | 214.68 | 2,151,846 | +2.27(+1.07%) |
Sep 10, 2020 | 215.87 | 217.26 | 210.87 | 212.41 | 2,409,268 | -4.35(-2.01%) |
Sep 09, 2020 | 214.17 | 218.46 | 213.45 | 216.76 | 2,542,600 | +3.88(+1.82%) |
Sep 08, 2020 | 217.34 | 218.01 | 211.42 | 212.89 | 3,805,260 | -6.37(-2.91%) |
Sep 04, 2020 | 221.84 | 222.68 | 215.88 | 219.26 | 3,297,103 | +0.43(+0.20%) |
Sep 03, 2020 | 228.87 | 229.55 | 217.45 | 218.83 | 3,554,266 | -9.01(-3.96%) |
Sep 02, 2020 | 221.75 | 228.44 | 221.75 | 227.84 | 3,250,902 | +6.41(+2.89%) |
Sep 01, 2020 | 220.72 | 222.47 | 219.51 | 221.43 | 3,250,638 | -2.17(-0.97%) |
Aug 31, 2020 | 223.26 | 226.01 | 220.76 | 223.60 | 4,592,390 | +0.18(+0.08%) |
Aug 28, 2020 | 223.67 | 224.32 | 218.72 | 223.43 | 14,544,732 | +0.27(+0.12%) |
Aug 27, 2020 | 222.65 | 226.77 | 221.03 | 223.15 | 4,450,491 | +2.32(+1.05%) |
Aug 26, 2020 | 219.20 | 221.89 | 216.93 | 220.83 | 3,539,358 | +0.07(+0.03%) |
Aug 25, 2020 | 214.40 | 220.64 | 212.55 | 220.76 | 7,240,603 | +12.82(+6.17%) |
Aug 24, 2020 | 209.84 | 210.47 | 206.16 | 207.93 | 1,767,005 | -1.83(-0.87%) |
Aug 21, 2020 | 210.86 | 210.86 | 207.88 | 209.76 | 2,220,274 | -0.96(-0.46%) |
Aug 20, 2020 | 211.96 | 212.45 | 209.46 | 210.72 | 1,328,628 | -1.55(-0.73%) |
Aug 19, 2020 | 212.74 | 215.14 | 210.52 | 212.28 | 2,153,182 | -0.89(-0.42%) |
Aug 18, 2020 | 214.95 | 215.64 | 211.86 | 213.17 | 1,273,101 | -1.33(-0.62%) |
Aug 17, 2020 | 212.03 | 216.03 | 212.03 | 214.50 | 1,923,183 | +2.91(+1.38%) |
Aug 14, 2020 | 211.15 | 211.90 | 210.62 | 211.59 | 1,387,699 | +0.75(+0.36%) |
Aug 13, 2020 | 211.58 | 212.86 | 210.09 | 210.84 | 1,554,285 | -1.11(-0.52%) |
Aug 12, 2020 | 205.78 | 213.06 | 205.78 | 211.94 | 2,652,299 | +6.20(+3.01%) |
Aug 11, 2020 | 208.84 | 209.47 | 205.49 | 205.74 | 2,619,172 | -3.09(-1.48%) |
Aug 10, 2020 | 210.66 | 211.02 | 207.11 | 208.83 | 1,748,596 | -2.21(-1.05%) |
Aug 07, 2020 | 213.57 | 213.61 | 209.18 | 211.04 | 1,542,294 | -0.75(-0.36%) |
Aug 06, 2020 | 211.18 | 212.36 | 209.65 | 211.79 | 1,991,327 | +0.07(+0.03%) |
Aug 05, 2020 | 213.86 | 215.18 | 211.14 | 211.72 | 1,980,352 | -1.86(-0.87%) |
Aug 04, 2020 | 215.67 | 215.84 | 211.61 | 213.58 | 2,180,792 | -3.31(-1.52%) |
Aug 03, 2020 | 214.69 | 218.34 | 214.41 | 216.89 | 2,114,339 | +2.36(+1.10%) |
Jul 31, 2020 | 215.37 | 215.78 | 209.90 | 214.53 | 3,227,378 | -1.29(-0.60%) |
Jul 30, 2020 | 216.05 | 217.29 | 214.99 | 215.82 | 2,244,162 | -2.38(-1.09%) |
Jul 29, 2020 | 219.55 | 221.70 | 215.47 | 218.19 | 3,748,483 | -5.63(-2.51%) |
Jul 28, 2020 | 223.11 | 226.57 | 222.51 | 223.82 | 2,584,047 | +1.42(+0.64%) |
Jul 27, 2020 | 216.84 | 223.67 | 216.60 | 222.40 | 2,458,663 | +4.97(+2.29%) |
Jul 24, 2020 | 220.31 | 220.81 | 215.26 | 217.43 | 2,495,293 | -3.74(-1.69%) |
Jul 23, 2020 | 227.57 | 227.97 | 220.61 | 221.17 | 2,887,367 | -4.16(-1.84%) |
Jul 22, 2020 | 227.79 | 227.97 | 224.29 | 225.32 | 1,822,651 | -0.81(-0.36%) |
Jul 21, 2020 | 226.76 | 228.00 | 225.59 | 226.14 | 2,077,580 | -2.67(-1.17%) |
Jul 20, 2020 | 228.04 | 230.44 | 226.50 | 228.80 | 1,708,027 | +2.18(+0.96%) |
Jul 17, 2020 | 225.08 | 227.93 | 223.38 | 226.62 | 2,332,316 | +2.86(+1.28%) |
Jul 16, 2020 | 221.01 | 223.84 | 219.14 | 223.76 | 1,746,049 | +1.66(+0.75%) |
Jul 15, 2020 | 223.21 | 223.21 | 219.88 | 222.10 | 1,881,932 | +0.19(+0.09%) |
Jul 14, 2020 | 212.85 | 222.53 | 210.85 | 221.91 | 2,700,464 | +2.67(+1.22%) |
Jul 13, 2020 | 219.05 | 223.96 | 218.57 | 219.24 | 2,883,306 | +0.88(+0.40%) |
Jul 10, 2020 | 219.77 | 220.58 | 216.63 | 218.36 | 1,512,527 | -2.30(-1.04%) |
Jul 09, 2020 | 219.42 | 222.56 | 218.19 | 220.66 | 1,983,998 | +1.45(+0.66%) |
Jul 08, 2020 | 221.97 | 222.69 | 218.54 | 219.20 | 2,273,801 | -2.76(-1.24%) |
Jul 07, 2020 | 222.36 | 227.01 | 221.03 | 221.97 | 2,698,335 | -2.72(-1.21%) |
Jul 06, 2020 | 228.00 | 232.33 | 222.62 | 224.68 | 3,946,552 | -1.75(-0.77%) |
Jul 02, 2020 | 221.72 | 229.25 | 221.72 | 226.43 | 3,807,093 | +2.74(+1.22%) |