Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 213.06 | 220.94 | 211.48 | 219.38 | 1,045,500 | +4.38(+2.04%) |
Sep 29, 2020 | 200.33 | 219.19 | 199.37 | 215.00 | 1,403,343 | +16.36(+8.24%) |
Sep 28, 2020 | 198.79 | 200.90 | 194.33 | 198.64 | 698,499 | +1.87(+0.95%) |
Sep 25, 2020 | 191.81 | 197.81 | 187.75 | 196.77 | 575,900 | +4.81(+2.51%) |
Sep 24, 2020 | 195.10 | 197.98 | 189.74 | 191.96 | 728,044 | -4.25(-2.17%) |
Sep 23, 2020 | 196.94 | 203.70 | 188.13 | 196.21 | 864,923 | -2.77(-1.39%) |
Sep 22, 2020 | 204.01 | 204.48 | 192.61 | 198.98 | 1,289,491 | -1.02(-0.51%) |
Sep 21, 2020 | 186.00 | 203.25 | 185.43 | 200.00 | 2,019,071 | +10.69(+5.65%) |
Sep 18, 2020 | 174.48 | 191.58 | 169.58 | 189.31 | 2,384,700 | +18.56(+10.87%) |
Sep 17, 2020 | 161.33 | 172.71 | 157.26 | 170.75 | 1,053,383 | +6.03(+3.66%) |
Sep 16, 2020 | 161.01 | 168.50 | 161.01 | 164.72 | 787,285 | +2.30(+1.42%) |
Sep 15, 2020 | 162.07 | 163.93 | 158.25 | 162.42 | 939,957 | +3.03(+1.90%) |
Sep 14, 2020 | 162.93 | 166.00 | 155.50 | 159.39 | 1,216,027 | -1.80(-1.12%) |
Sep 11, 2020 | 156.37 | 166.22 | 155.70 | 161.19 | 1,492,000 | +8.96(+5.89%) |
Sep 10, 2020 | 154.41 | 156.60 | 150.78 | 152.23 | 631,650 | -0.47(-0.31%) |
Sep 09, 2020 | 154.21 | 156.71 | 151.58 | 152.70 | 943,349 | +0.71(+0.47%) |
Sep 08, 2020 | 150.51 | 159.68 | 150.00 | 151.99 | 1,041,453 | -2.42(-1.57%) |
Sep 04, 2020 | 155.98 | 158.50 | 143.28 | 154.41 | 1,312,800 | -3.74(-2.36%) |
Sep 03, 2020 | 163.82 | 168.27 | 154.63 | 158.15 | 1,591,995 | -9.65(-5.75%) |
Sep 02, 2020 | 162.45 | 172.18 | 158.72 | 167.80 | 2,283,945 | +9.43(+5.95%) |
Sep 01, 2020 | 177.30 | 181.43 | 156.02 | 158.37 | 2,481,908 | -17.59(-10.00%) |
Aug 31, 2020 | 164.27 | 177.76 | 162.74 | 175.96 | 1,966,831 | +12.99(+7.97%) |
Aug 28, 2020 | 172.33 | 178.00 | 160.66 | 162.97 | 3,148,100 | -11.59(-6.64%) |
Aug 27, 2020 | 168.01 | 182.00 | 135.02 | 174.56 | 13,437,609 | -48.38(-21.70%) |
Aug 26, 2020 | 232.00 | 233.10 | 220.05 | 222.94 | 684,528 | -9.96(-4.28%) |
Aug 25, 2020 | 225.61 | 233.63 | 222.32 | 232.90 | 740,563 | +4.69(+2.06%) |
Aug 24, 2020 | 245.89 | 245.99 | 224.39 | 228.21 | 944,934 | -13.31(-5.51%) |
Aug 21, 2020 | 246.50 | 246.52 | 238.17 | 241.52 | 559,900 | -6.08(-2.46%) |
Aug 20, 2020 | 240.57 | 251.42 | 238.07 | 247.60 | 616,181 | +6.52(+2.70%) |
Aug 19, 2020 | 248.87 | 250.00 | 239.09 | 241.08 | 637,047 | -7.75(-3.11%) |
Aug 18, 2020 | 249.38 | 249.55 | 237.60 | 248.83 | 762,869 | +1.59(+0.64%) |
Aug 17, 2020 | 243.96 | 248.50 | 232.51 | 247.24 | 717,559 | +1.31(+0.53%) |
Aug 14, 2020 | 252.00 | 253.33 | 243.00 | 245.93 | 418,700 | -3.44(-1.38%) |
Aug 13, 2020 | 242.51 | 253.83 | 241.14 | 249.37 | 682,534 | +9.78(+4.08%) |
Aug 12, 2020 | 237.20 | 247.32 | 230.16 | 239.59 | 1,035,625 | +10.00(+4.36%) |
Aug 11, 2020 | 225.69 | 243.29 | 217.97 | 229.59 | 1,244,094 | -0.10(-0.04%) |
Aug 10, 2020 | 272.76 | 272.94 | 227.60 | 229.69 | 1,904,750 | -43.07(-15.79%) |
Aug 07, 2020 | 288.00 | 292.95 | 269.24 | 272.76 | 713,400 | -12.59(-4.41%) |
Aug 06, 2020 | 305.72 | 306.72 | 275.16 | 285.35 | 898,927 | -16.61(-5.50%) |
Aug 05, 2020 | 302.00 | 303.95 | 296.02 | 301.96 | 629,892 | +3.40(+1.14%) |
Aug 04, 2020 | 293.91 | 300.85 | 289.62 | 298.56 | 641,928 | +4.74(+1.61%) |
Aug 03, 2020 | 288.00 | 298.36 | 284.15 | 293.82 | 829,551 | +11.35(+4.02%) |
Jul 31, 2020 | 277.19 | 287.88 | 267.12 | 282.47 | 936,100 | +11.97(+4.43%) |
Jul 30, 2020 | 257.88 | 272.99 | 256.36 | 270.50 | 623,074 | +11.03(+4.25%) |
Jul 29, 2020 | 255.26 | 261.89 | 253.77 | 259.47 | 438,315 | +4.52(+1.77%) |
Jul 28, 2020 | 259.10 | 260.22 | 253.29 | 254.95 | 566,582 | -4.73(-1.82%) |
Jul 27, 2020 | 261.35 | 266.91 | 258.50 | 259.68 | 669,828 | +4.17(+1.63%) |
Jul 24, 2020 | 252.34 | 259.59 | 243.06 | 255.51 | 581,500 | -1.73(-0.67%) |
Jul 23, 2020 | 263.75 | 272.68 | 255.31 | 257.24 | 578,861 | -6.51(-2.47%) |
Jul 22, 2020 | 259.97 | 271.02 | 257.87 | 263.75 | 745,766 | +5.27(+2.04%) |
Jul 21, 2020 | 263.01 | 264.45 | 257.32 | 258.48 | 739,968 | -2.91(-1.11%) |
Jul 20, 2020 | 272.70 | 277.67 | 259.41 | 261.39 | 1,370,499 | -5.61(-2.10%) |
Jul 17, 2020 | 244.29 | 268.21 | 243.56 | 267.00 | 1,102,400 | +24.27(+10.00%) |
Jul 16, 2020 | 245.93 | 246.89 | 238.01 | 242.73 | 335,212 | -3.45(-1.40%) |
Jul 15, 2020 | 242.45 | 247.81 | 236.43 | 246.18 | 577,625 | +6.36(+2.65%) |
Jul 14, 2020 | 234.02 | 241.24 | 224.15 | 239.82 | 803,494 | +5.31(+2.26%) |
Jul 13, 2020 | 250.26 | 254.31 | 233.33 | 234.51 | 908,088 | -12.13(-4.92%) |
Jul 10, 2020 | 245.39 | 247.22 | 242.02 | 246.64 | 523,300 | +1.68(+0.69%) |
Jul 09, 2020 | 240.00 | 248.00 | 232.62 | 244.96 | 653,715 | +7.48(+3.15%) |
Jul 08, 2020 | 228.97 | 243.68 | 228.97 | 237.48 | 1,250,108 | +12.50(+5.56%) |
Jul 07, 2020 | 228.18 | 228.50 | 218.16 | 224.98 | 1,248,727 | -10.59(-4.50%) |
Jul 06, 2020 | 227.50 | 236.76 | 226.80 | 235.57 | 1,143,209 | +8.53(+3.76%) |
Jul 02, 2020 | 219.91 | 229.26 | 218.75 | 227.04 | 923,200 | +6.28(+2.84%) |