Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 195.09 | 196.73 | 193.18 | 194.23 | 9,427,537 | +0.51(+0.27%) |
Sep 29, 2020 | 194.82 | 196.57 | 193.65 | 193.72 | 5,676,682 | -0.85(-0.44%) |
Sep 28, 2020 | 194.87 | 195.93 | 194.10 | 194.57 | 5,728,171 | +2.98(+1.56%) |
Sep 25, 2020 | 189.42 | 192.45 | 187.96 | 191.59 | 5,658,365 | +1.68(+0.88%) |
Sep 24, 2020 | 189.55 | 192.00 | 187.59 | 189.91 | 10,156,366 | +0.15(+0.08%) |
Sep 23, 2020 | 195.04 | 195.32 | 188.99 | 189.76 | 6,494,868 | -5.04(-2.59%) |
Sep 22, 2020 | 192.41 | 194.95 | 191.15 | 194.81 | 7,765,252 | +3.02(+1.58%) |
Sep 21, 2020 | 194.17 | 195.47 | 189.11 | 191.78 | 9,938,936 | -5.01(-2.55%) |
Sep 18, 2020 | 199.57 | 199.82 | 195.93 | 196.80 | 9,352,467 | -2.58(-1.30%) |
Sep 17, 2020 | 197.03 | 199.68 | 196.20 | 199.38 | 7,695,169 | +0.14(+0.07%) |
Sep 16, 2020 | 200.81 | 201.78 | 199.07 | 199.24 | 6,316,344 | -0.25(-0.13%) |
Sep 15, 2020 | 200.82 | 202.24 | 198.89 | 199.50 | 6,514,568 | +0.40(+0.20%) |
Sep 14, 2020 | 197.51 | 200.49 | 197.31 | 199.10 | 12,076,536 | +4.18(+2.14%) |
Sep 11, 2020 | 195.80 | 196.60 | 193.20 | 194.92 | 7,659,075 | -0.84(-0.43%) |
Sep 10, 2020 | 198.98 | 201.06 | 194.70 | 195.76 | 7,456,214 | -2.45(-1.24%) |
Sep 09, 2020 | 198.49 | 200.37 | 196.16 | 198.21 | 7,752,751 | +3.83(+1.97%) |
Sep 08, 2020 | 195.02 | 196.45 | 193.49 | 194.38 | 14,605,512 | -4.41(-2.22%) |
Sep 04, 2020 | 202.51 | 204.46 | 194.41 | 198.79 | 13,634,849 | -4.18(-2.06%) |
Sep 03, 2020 | 208.76 | 208.76 | 201.15 | 202.96 | 11,642,187 | -7.30(-3.47%) |
Sep 02, 2020 | 207.99 | 211.11 | 207.64 | 210.27 | 10,154,085 | +3.04(+1.47%) |
Sep 01, 2020 | 206.12 | 207.75 | 205.06 | 207.23 | 5,815,291 | +1.32(+0.64%) |
Aug 31, 2020 | 209.35 | 209.76 | 205.49 | 205.91 | 9,600,174 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,931 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.97 | 8,872,910 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,631 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 6,000,019 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,231 | +2.21(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.50 | 198.27 | 10,293,675 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,579 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,746,034 | +1.92(+1.00%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,354 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.06 | 193.71 | 6,440,340 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,538 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,294 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,621 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,180 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.85 | 5,697,235 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,731 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.91 | 192.78 | 7,711,377 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,760 | +3.69(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,481 | +1.55(+0.84%) |
Aug 03, 2020 | 186.01 | 187.51 | 184.47 | 184.94 | 11,761,049 | +0.28(+0.15%) |
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,171 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.32 | 188.21 | 10,820,458 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,268 | +1.78(+0.94%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,355 | -0.16(-0.09%) |
Jul 27, 2020 | 189.27 | 191.84 | 188.34 | 190.97 | 5,777,782 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.52 | 188.18 | 189.26 | 7,382,978 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.50 | 191.47 | 6,296,161 | -1.39(-0.72%) |
Jul 22, 2020 | 190.55 | 193.00 | 190.33 | 192.86 | 7,035,262 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.55 | 7,443,651 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.46 | 187.83 | 192.48 | 7,202,166 | +3.28(+1.73%) |
Jul 17, 2020 | 188.95 | 189.67 | 187.29 | 189.21 | 6,620,584 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.71 | 187.66 | 5,220,989 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.79 | 188.63 | 190.62 | 7,915,381 | +3.12(+1.67%) |
Jul 14, 2020 | 183.78 | 187.63 | 181.53 | 187.50 | 8,247,481 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,772 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.00 | 183.73 | 186.74 | 7,912,757 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,124 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.29 | 189.41 | 8,627,917 | +1.07(+0.57%) |
Jul 07, 2020 | 190.87 | 192.90 | 187.96 | 188.34 | 7,898,046 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.79 | 7,517,489 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,099 | +1.83(+0.98%) |