Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 207.96 | 208.13 | 204.12 | 205.49 | 902,944 | +0.72(+0.35%) |
Sep 29, 2020 | 201.57 | 205.28 | 201.57 | 204.77 | 692,814 | +1.89(+0.93%) |
Sep 28, 2020 | 197.32 | 204.52 | 197.31 | 202.88 | 1,142,749 | +8.02(+4.12%) |
Sep 25, 2020 | 193.66 | 196.69 | 190.98 | 194.86 | 900,971 | +0.34(+0.18%) |
Sep 24, 2020 | 198.81 | 200.68 | 193.93 | 194.52 | 1,502,570 | -5.56(-2.78%) |
Sep 23, 2020 | 200.31 | 205.52 | 199.97 | 200.08 | 1,133,517 | +0.31(+0.16%) |
Sep 22, 2020 | 197.87 | 201.05 | 195.79 | 199.77 | 1,230,246 | +1.12(+0.56%) |
Sep 21, 2020 | 198.11 | 199.99 | 196.24 | 198.65 | 1,619,596 | -2.73(-1.35%) |
Sep 18, 2020 | 201.42 | 204.43 | 200.98 | 201.37 | 835,822 | -0.39(-0.19%) |
Sep 17, 2020 | 200.42 | 203.43 | 199.08 | 201.77 | 889,215 | -1.21(-0.59%) |
Sep 16, 2020 | 203.56 | 205.21 | 202.65 | 202.97 | 694,244 | +0.68(+0.33%) |
Sep 15, 2020 | 203.48 | 204.38 | 201.91 | 202.30 | 662,933 | +0.05(+0.02%) |
Sep 14, 2020 | 203.88 | 205.56 | 201.06 | 202.25 | 953,887 | +0.08(+0.04%) |
Sep 11, 2020 | 203.45 | 204.04 | 200.50 | 202.17 | 640,172 | -1.13(-0.55%) |
Sep 10, 2020 | 205.77 | 207.87 | 203.30 | 203.30 | 489,814 | -1.88(-0.92%) |
Sep 09, 2020 | 201.09 | 206.87 | 201.01 | 205.18 | 694,590 | +5.94(+2.98%) |
Sep 08, 2020 | 202.60 | 203.26 | 199.12 | 199.24 | 880,044 | -5.20(-2.54%) |
Sep 04, 2020 | 206.97 | 207.91 | 201.78 | 204.43 | 657,810 | -0.99(-0.48%) |
Sep 03, 2020 | 212.72 | 214.59 | 204.12 | 205.43 | 1,026,364 | -6.60(-3.11%) |
Sep 02, 2020 | 203.88 | 212.71 | 203.88 | 212.03 | 767,422 | +7.65(+3.74%) |
Sep 01, 2020 | 200.81 | 204.81 | 200.23 | 204.38 | 803,333 | +2.79(+1.38%) |
Aug 31, 2020 | 201.79 | 204.01 | 201.32 | 201.59 | 719,338 | -0.13(-0.06%) |
Aug 28, 2020 | 202.84 | 203.41 | 200.56 | 201.72 | 613,664 | +0.10(+0.05%) |
Aug 27, 2020 | 198.23 | 202.70 | 197.46 | 201.62 | 628,777 | +3.91(+1.98%) |
Aug 26, 2020 | 192.43 | 199.45 | 191.48 | 197.71 | 913,166 | +4.23(+2.18%) |
Aug 25, 2020 | 192.20 | 195.66 | 190.57 | 193.48 | 1,370,469 | +2.61(+1.37%) |
Aug 24, 2020 | 194.88 | 194.94 | 189.41 | 190.87 | 1,407,794 | -3.41(-1.76%) |
Aug 21, 2020 | 198.79 | 198.79 | 194.19 | 194.28 | 871,404 | -3.94(-1.99%) |
Aug 20, 2020 | 198.11 | 199.72 | 197.74 | 198.23 | 778,304 | -1.18(-0.59%) |
Aug 19, 2020 | 197.15 | 200.79 | 196.83 | 199.40 | 652,671 | +1.95(+0.99%) |
Aug 18, 2020 | 198.31 | 199.11 | 195.51 | 197.45 | 1,183,385 | -0.35(-0.18%) |
Aug 17, 2020 | 197.19 | 200.63 | 197.19 | 197.80 | 682,180 | +0.16(+0.08%) |
Aug 14, 2020 | 194.61 | 197.80 | 194.61 | 197.65 | 441,768 | +2.71(+1.39%) |
Aug 13, 2020 | 189.43 | 195.31 | 189.43 | 194.94 | 553,483 | +3.30(+1.72%) |
Aug 12, 2020 | 193.91 | 194.29 | 190.75 | 191.64 | 1,349,079 | -0.60(-0.31%) |
Aug 11, 2020 | 194.71 | 194.73 | 192.05 | 192.24 | 1,256,130 | -1.06(-0.55%) |
Aug 10, 2020 | 196.11 | 196.72 | 192.93 | 193.30 | 436,237 | -2.34(-1.20%) |
Aug 07, 2020 | 194.99 | 196.37 | 193.82 | 195.65 | 695,329 | -0.47(-0.24%) |
Aug 06, 2020 | 198.08 | 198.80 | 194.91 | 196.12 | 1,030,130 | -2.52(-1.27%) |
Aug 05, 2020 | 199.81 | 201.11 | 198.11 | 198.64 | 1,018,932 | -2.17(-1.08%) |
Aug 04, 2020 | 201.24 | 203.05 | 198.13 | 200.81 | 917,243 | +0.08(+0.04%) |
Aug 03, 2020 | 206.69 | 207.56 | 200.17 | 200.73 | 758,773 | -5.26(-2.55%) |
Jul 31, 2020 | 207.23 | 207.81 | 201.51 | 205.98 | 571,964 | -1.45(-0.70%) |
Jul 30, 2020 | 205.21 | 207.91 | 203.06 | 207.44 | 402,154 | +1.33(+0.65%) |
Jul 29, 2020 | 205.30 | 207.14 | 204.09 | 206.10 | 631,810 | +0.19(+0.09%) |
Jul 28, 2020 | 207.26 | 208.74 | 205.31 | 205.91 | 472,321 | -1.54(-0.74%) |
Jul 27, 2020 | 207.58 | 208.46 | 205.47 | 207.46 | 276,669 | -0.01(-0.00%) |
Jul 24, 2020 | 208.57 | 209.48 | 206.82 | 207.47 | 421,581 | -0.47(-0.23%) |
Jul 23, 2020 | 208.78 | 209.34 | 206.74 | 207.94 | 511,916 | -0.50(-0.24%) |
Jul 22, 2020 | 205.96 | 208.60 | 205.34 | 208.44 | 287,089 | +1.50(+0.73%) |
Jul 21, 2020 | 204.83 | 206.94 | 204.54 | 206.94 | 513,236 | +2.99(+1.47%) |
Jul 20, 2020 | 203.38 | 205.11 | 203.13 | 203.94 | 632,436 | -0.56(-0.27%) |
Jul 17, 2020 | 203.79 | 204.99 | 202.69 | 204.50 | 750,894 | +0.99(+0.49%) |
Jul 16, 2020 | 202.07 | 204.08 | 201.44 | 203.51 | 580,774 | +1.34(+0.66%) |
Jul 15, 2020 | 201.19 | 202.99 | 200.41 | 202.17 | 593,854 | +2.13(+1.06%) |
Jul 14, 2020 | 199.05 | 201.84 | 198.49 | 200.04 | 605,708 | +2.43(+1.23%) |
Jul 13, 2020 | 199.93 | 200.72 | 196.95 | 197.61 | 474,166 | -0.84(-0.42%) |
Jul 10, 2020 | 195.93 | 198.80 | 194.69 | 198.45 | 452,881 | +3.25(+1.66%) |
Jul 09, 2020 | 195.47 | 196.79 | 193.26 | 195.21 | 456,101 | -0.22(-0.11%) |
Jul 08, 2020 | 193.10 | 195.89 | 193.10 | 195.42 | 477,542 | +2.61(+1.35%) |
Jul 07, 2020 | 193.22 | 195.07 | 192.38 | 192.81 | 993,003 | -0.88(-0.46%) |
Jul 06, 2020 | 196.17 | 196.60 | 193.29 | 193.69 | 414,125 | +0.86(+0.45%) |
Jul 02, 2020 | 195.57 | 195.57 | 192.00 | 192.83 | 475,515 | +1.32(+0.69%) |