Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 222.13 | 227.73 | 220.61 | 226.00 | 3,965,816 | +5.21(+2.36%) |
Sep 29, 2020 | 220.12 | 221.45 | 218.28 | 220.79 | 2,258,757 | +1.13(+0.51%) |
Sep 28, 2020 | 220.24 | 221.44 | 217.65 | 219.66 | 2,489,976 | +2.85(+1.32%) |
Sep 25, 2020 | 212.97 | 217.12 | 211.46 | 216.80 | 2,964,144 | +3.11(+1.46%) |
Sep 24, 2020 | 215.32 | 215.79 | 211.43 | 213.69 | 2,054,816 | -2.02(-0.94%) |
Sep 23, 2020 | 219.90 | 221.61 | 214.72 | 215.71 | 2,366,718 | -4.37(-1.98%) |
Sep 22, 2020 | 214.78 | 220.78 | 214.21 | 220.08 | 2,442,681 | +3.83(+1.77%) |
Sep 21, 2020 | 219.67 | 219.67 | 211.81 | 216.24 | 3,087,600 | -4.03(-1.83%) |
Sep 18, 2020 | 221.13 | 222.16 | 215.50 | 220.27 | 6,795,366 | -0.32(-0.15%) |
Sep 17, 2020 | 216.54 | 222.05 | 216.09 | 220.59 | 3,150,185 | +0.28(+0.13%) |
Sep 16, 2020 | 223.50 | 223.50 | 219.63 | 220.31 | 2,615,058 | -0.52(-0.24%) |
Sep 15, 2020 | 221.14 | 224.00 | 220.61 | 220.83 | 2,523,489 | +1.42(+0.65%) |
Sep 14, 2020 | 217.71 | 220.38 | 217.19 | 219.41 | 2,346,583 | +3.15(+1.46%) |
Sep 11, 2020 | 214.92 | 218.29 | 214.36 | 216.26 | 2,136,091 | +2.28(+1.07%) |
Sep 10, 2020 | 217.46 | 218.87 | 212.43 | 213.98 | 2,391,628 | -4.38(-2.01%) |
Sep 09, 2020 | 215.75 | 220.07 | 215.03 | 218.36 | 2,523,984 | +3.90(+1.82%) |
Sep 08, 2020 | 218.95 | 219.62 | 212.98 | 214.46 | 3,777,400 | -6.42(-2.91%) |
Sep 04, 2020 | 223.48 | 224.32 | 217.47 | 220.88 | 3,272,963 | +0.44(+0.20%) |
Sep 03, 2020 | 230.56 | 231.24 | 219.05 | 220.44 | 3,528,244 | -9.08(-3.96%) |
Sep 02, 2020 | 223.38 | 230.12 | 223.38 | 229.52 | 3,227,100 | +6.46(+2.89%) |
Sep 01, 2020 | 222.34 | 224.11 | 221.12 | 223.06 | 3,226,838 | -2.19(-0.97%) |
Aug 31, 2020 | 224.90 | 227.68 | 222.39 | 225.25 | 4,558,767 | +0.18(+0.08%) |
Aug 28, 2020 | 225.32 | 225.98 | 220.33 | 225.07 | 14,438,242 | +0.28(+0.12%) |
Aug 27, 2020 | 224.29 | 228.44 | 222.66 | 224.80 | 4,417,907 | +2.34(+1.05%) |
Aug 26, 2020 | 220.81 | 223.53 | 218.53 | 222.46 | 3,513,445 | +0.07(+0.03%) |
Aug 25, 2020 | 215.99 | 222.26 | 214.12 | 222.39 | 7,187,591 | +12.92(+6.17%) |
Aug 24, 2020 | 211.39 | 212.02 | 207.68 | 209.47 | 1,754,068 | -1.84(-0.87%) |
Aug 21, 2020 | 212.41 | 212.41 | 209.41 | 211.31 | 2,204,018 | -0.97(-0.46%) |
Aug 20, 2020 | 213.52 | 214.02 | 211.01 | 212.28 | 1,318,901 | -1.57(-0.73%) |
Aug 19, 2020 | 214.31 | 216.72 | 212.07 | 213.84 | 2,137,417 | -0.90(-0.42%) |
Aug 18, 2020 | 216.54 | 217.23 | 213.42 | 214.74 | 1,263,780 | -1.34(-0.62%) |
Aug 17, 2020 | 213.59 | 217.62 | 213.59 | 216.08 | 1,909,102 | +2.93(+1.38%) |
Aug 14, 2020 | 212.71 | 213.46 | 212.18 | 213.15 | 1,377,539 | +0.76(+0.36%) |
Aug 13, 2020 | 213.14 | 214.43 | 211.64 | 212.39 | 1,542,905 | -1.11(-0.52%) |
Aug 12, 2020 | 207.30 | 214.64 | 207.30 | 213.51 | 2,632,880 | +6.25(+3.01%) |
Aug 11, 2020 | 210.38 | 211.01 | 207.00 | 207.26 | 2,599,995 | -3.11(-1.48%) |
Aug 10, 2020 | 212.22 | 212.58 | 208.64 | 210.37 | 1,735,794 | -2.23(-1.05%) |
Aug 07, 2020 | 215.15 | 215.18 | 210.72 | 212.60 | 1,531,002 | -0.76(-0.36%) |
Aug 06, 2020 | 212.74 | 213.93 | 211.19 | 213.36 | 1,976,747 | +0.07(+0.03%) |
Aug 05, 2020 | 215.44 | 216.76 | 212.69 | 213.28 | 1,965,853 | -1.87(-0.87%) |
Aug 04, 2020 | 217.26 | 217.44 | 213.17 | 215.16 | 2,164,825 | -3.33(-1.52%) |
Aug 03, 2020 | 216.27 | 219.95 | 215.99 | 218.49 | 2,098,858 | +2.38(+1.10%) |
Jul 31, 2020 | 216.96 | 217.38 | 211.45 | 216.11 | 3,203,749 | -1.30(-0.60%) |
Jul 30, 2020 | 217.64 | 218.89 | 216.58 | 217.41 | 2,227,731 | -2.39(-1.09%) |
Jul 29, 2020 | 221.17 | 223.34 | 217.06 | 219.80 | 3,721,038 | -5.67(-2.51%) |
Jul 28, 2020 | 224.76 | 228.24 | 224.15 | 225.47 | 2,565,128 | +1.43(+0.64%) |
Jul 27, 2020 | 218.44 | 225.32 | 218.20 | 224.04 | 2,440,662 | +5.01(+2.29%) |
Jul 24, 2020 | 221.93 | 222.44 | 216.84 | 219.03 | 2,477,024 | -3.76(-1.69%) |
Jul 23, 2020 | 229.25 | 229.65 | 222.23 | 222.80 | 2,866,227 | -4.19(-1.84%) |
Jul 22, 2020 | 229.47 | 229.65 | 225.94 | 226.99 | 1,809,306 | -0.82(-0.36%) |
Jul 21, 2020 | 228.43 | 229.68 | 227.25 | 227.81 | 2,062,369 | -2.69(-1.16%) |
Jul 20, 2020 | 229.72 | 232.14 | 228.17 | 230.49 | 1,695,522 | +2.20(+0.96%) |
Jul 17, 2020 | 226.74 | 229.61 | 225.02 | 228.29 | 2,315,240 | +2.88(+1.28%) |
Jul 16, 2020 | 222.64 | 225.49 | 220.75 | 225.41 | 1,733,266 | +1.67(+0.75%) |
Jul 15, 2020 | 224.86 | 224.86 | 221.50 | 223.74 | 1,868,153 | +0.19(+0.09%) |
Jul 14, 2020 | 214.42 | 224.17 | 212.41 | 223.55 | 2,680,693 | +2.69(+1.22%) |
Jul 13, 2020 | 220.67 | 225.62 | 220.18 | 220.85 | 2,862,196 | +0.88(+0.40%) |
Jul 10, 2020 | 221.39 | 222.21 | 218.23 | 219.97 | 1,501,453 | -2.31(-1.04%) |
Jul 09, 2020 | 221.04 | 224.20 | 219.79 | 222.29 | 1,969,472 | +1.47(+0.66%) |
Jul 08, 2020 | 223.60 | 224.33 | 220.16 | 220.82 | 2,257,153 | -2.78(-1.24%) |
Jul 07, 2020 | 224.00 | 228.69 | 222.66 | 223.60 | 2,678,579 | -2.74(-1.21%) |
Jul 06, 2020 | 229.68 | 234.04 | 224.26 | 226.34 | 3,917,657 | -1.76(-0.77%) |
Jul 02, 2020 | 223.35 | 230.94 | 223.35 | 228.10 | 3,779,219 | +2.76(+1.22%) |