Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 188.81 | 189.50 | 182.73 | 185.55 | 504,313 | -2.10(-1.12%) |
Sep 29, 2020 | 188.17 | 189.69 | 185.33 | 187.65 | 197,645 | -1.71(-0.90%) |
Sep 28, 2020 | 189.51 | 191.99 | 188.81 | 189.36 | 158,735 | +2.78(+1.49%) |
Sep 25, 2020 | 185.10 | 187.40 | 184.11 | 186.58 | 209,095 | -0.97(-0.52%) |
Sep 24, 2020 | 184.76 | 189.22 | 182.96 | 187.55 | 303,873 | +2.41(+1.30%) |
Sep 23, 2020 | 188.04 | 189.46 | 184.03 | 185.13 | 255,991 | -2.83(-1.50%) |
Sep 22, 2020 | 189.69 | 194.19 | 187.07 | 187.96 | 289,869 | -2.07(-1.09%) |
Sep 21, 2020 | 184.78 | 190.21 | 184.09 | 190.03 | 549,424 | +0.90(+0.48%) |
Sep 18, 2020 | 191.85 | 194.00 | 188.26 | 189.12 | 390,404 | -3.39(-1.76%) |
Sep 17, 2020 | 191.99 | 194.30 | 190.10 | 192.51 | 261,357 | -1.24(-0.64%) |
Sep 16, 2020 | 194.33 | 197.61 | 192.94 | 193.75 | 247,178 | +0.15(+0.08%) |
Sep 15, 2020 | 197.35 | 198.40 | 192.92 | 193.60 | 183,663 | -3.36(-1.71%) |
Sep 14, 2020 | 194.99 | 199.05 | 194.67 | 196.97 | 254,358 | +3.16(+1.63%) |
Sep 11, 2020 | 195.20 | 196.35 | 193.46 | 193.81 | 256,472 | -1.17(-0.60%) |
Sep 10, 2020 | 201.66 | 202.12 | 194.86 | 194.99 | 219,058 | -5.64(-2.81%) |
Sep 09, 2020 | 200.50 | 203.81 | 198.81 | 200.62 | 282,351 | +1.92(+0.96%) |
Sep 08, 2020 | 201.83 | 201.83 | 195.83 | 198.71 | 285,569 | -3.76(-1.86%) |
Sep 04, 2020 | 206.27 | 207.00 | 200.99 | 202.46 | 215,483 | -0.42(-0.21%) |
Sep 03, 2020 | 206.63 | 209.45 | 201.45 | 202.88 | 211,633 | -1.79(-0.88%) |
Sep 02, 2020 | 203.21 | 205.98 | 201.89 | 204.68 | 313,967 | +0.04(+0.02%) |
Sep 01, 2020 | 203.83 | 205.65 | 203.08 | 204.64 | 196,428 | -0.62(-0.30%) |
Aug 31, 2020 | 206.12 | 206.75 | 203.24 | 205.26 | 309,049 | -1.48(-0.72%) |
Aug 28, 2020 | 209.21 | 209.21 | 204.42 | 206.74 | 204,467 | -0.20(-0.09%) |
Aug 27, 2020 | 202.25 | 210.52 | 202.25 | 206.94 | 226,830 | +4.58(+2.26%) |
Aug 26, 2020 | 203.36 | 203.64 | 201.37 | 202.36 | 194,393 | -1.74(-0.85%) |
Aug 25, 2020 | 206.35 | 206.90 | 203.88 | 204.10 | 231,745 | +0.20(+0.10%) |
Aug 24, 2020 | 199.40 | 204.27 | 199.12 | 203.91 | 150,570 | +4.50(+2.25%) |
Aug 21, 2020 | 201.70 | 202.65 | 198.85 | 199.41 | 416,118 | -2.38(-1.18%) |
Aug 20, 2020 | 199.99 | 202.39 | 199.50 | 201.79 | 227,237 | -0.89(-0.44%) |
Aug 19, 2020 | 205.90 | 206.85 | 202.19 | 202.68 | 251,436 | -3.18(-1.54%) |
Aug 18, 2020 | 206.82 | 207.87 | 205.45 | 205.86 | 248,540 | -1.13(-0.55%) |
Aug 17, 2020 | 209.84 | 210.56 | 206.84 | 206.99 | 222,502 | -3.12(-1.49%) |
Aug 14, 2020 | 209.09 | 213.10 | 208.43 | 210.11 | 254,324 | +0.02(+0.01%) |
Aug 13, 2020 | 211.20 | 212.50 | 209.72 | 210.09 | 189,380 | -2.29(-1.08%) |
Aug 12, 2020 | 216.15 | 216.71 | 211.98 | 212.39 | 150,684 | -0.51(-0.24%) |
Aug 11, 2020 | 220.16 | 221.07 | 212.64 | 212.90 | 270,251 | -3.37(-1.56%) |
Aug 10, 2020 | 216.26 | 219.18 | 215.65 | 216.27 | 225,267 | -0.29(-0.13%) |
Aug 07, 2020 | 206.58 | 216.89 | 206.58 | 216.56 | 341,601 | +7.96(+3.81%) |
Aug 06, 2020 | 203.80 | 211.51 | 201.94 | 208.60 | 470,819 | +4.23(+2.07%) |
Aug 05, 2020 | 205.50 | 207.79 | 203.43 | 204.37 | 395,264 | +1.83(+0.90%) |
Aug 04, 2020 | 207.21 | 207.21 | 202.26 | 202.54 | 296,589 | -3.54(-1.72%) |
Aug 03, 2020 | 204.28 | 208.06 | 203.65 | 206.08 | 350,461 | +2.02(+0.99%) |
Jul 31, 2020 | 201.86 | 204.24 | 200.24 | 204.06 | 257,433 | +2.52(+1.25%) |
Jul 30, 2020 | 201.35 | 203.97 | 199.70 | 201.54 | 193,522 | -3.59(-1.75%) |
Jul 29, 2020 | 203.02 | 205.66 | 202.51 | 205.13 | 189,438 | +3.38(+1.67%) |
Jul 28, 2020 | 205.64 | 206.04 | 201.57 | 201.75 | 245,628 | -4.18(-2.03%) |
Jul 27, 2020 | 207.97 | 208.42 | 203.93 | 205.93 | 230,348 | -2.99(-1.43%) |
Jul 24, 2020 | 215.84 | 215.84 | 206.17 | 208.93 | 316,190 | +0.89(+0.43%) |
Jul 23, 2020 | 207.62 | 209.80 | 206.50 | 208.04 | 206,813 | -0.70(-0.33%) |
Jul 22, 2020 | 205.06 | 209.12 | 205.06 | 208.74 | 221,380 | +3.01(+1.46%) |
Jul 21, 2020 | 204.36 | 208.02 | 204.36 | 205.73 | 291,931 | +0.68(+0.33%) |
Jul 20, 2020 | 207.05 | 207.23 | 203.41 | 205.05 | 186,207 | -2.58(-1.24%) |
Jul 17, 2020 | 208.75 | 208.75 | 204.50 | 207.63 | 217,655 | -0.45(-0.22%) |
Jul 16, 2020 | 202.87 | 211.25 | 201.85 | 208.08 | 327,256 | +4.49(+2.20%) |
Jul 15, 2020 | 201.18 | 204.53 | 199.13 | 203.59 | 257,679 | +6.39(+3.24%) |
Jul 14, 2020 | 193.62 | 197.60 | 193.25 | 197.20 | 224,335 | +3.51(+1.81%) |
Jul 13, 2020 | 193.90 | 196.86 | 189.79 | 193.70 | 351,651 | +0.83(+0.43%) |
Jul 10, 2020 | 184.62 | 193.08 | 184.08 | 192.87 | 349,856 | +8.14(+4.41%) |
Jul 09, 2020 | 190.38 | 190.38 | 182.51 | 184.72 | 306,534 | -5.92(-3.11%) |
Jul 08, 2020 | 189.79 | 192.00 | 187.73 | 190.65 | 340,825 | +0.64(+0.34%) |
Jul 07, 2020 | 191.16 | 191.49 | 188.84 | 190.00 | 434,329 | -2.12(-1.10%) |
Jul 06, 2020 | 192.20 | 194.48 | 190.36 | 192.12 | 324,442 | +4.70(+2.51%) |
Jul 02, 2020 | 194.10 | 194.18 | 186.94 | 187.42 | 276,733 | -2.74(-1.44%) |