Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 189.84 | 190.93 | 187.92 | 189.85 | 1,538,114 | -0.22(-0.11%) |
Sep 29, 2020 | 192.16 | 193.49 | 189.80 | 190.07 | 1,177,672 | -1.41(-0.74%) |
Sep 28, 2020 | 192.04 | 193.54 | 190.12 | 191.48 | 984,472 | +0.42(+0.22%) |
Sep 25, 2020 | 194.57 | 194.57 | 190.65 | 191.06 | 1,051,670 | -1.97(-1.02%) |
Sep 24, 2020 | 191.23 | 193.84 | 190.48 | 193.03 | 1,241,644 | +1.32(+0.69%) |
Sep 23, 2020 | 192.63 | 192.87 | 189.77 | 191.71 | 1,271,106 | -0.14(-0.07%) |
Sep 22, 2020 | 189.42 | 193.97 | 188.74 | 191.85 | 1,687,120 | +3.48(+1.85%) |
Sep 21, 2020 | 188.78 | 190.74 | 186.14 | 188.37 | 1,212,836 | +0.34(+0.18%) |
Sep 18, 2020 | 185.34 | 188.76 | 184.83 | 188.03 | 2,166,109 | +1.17(+0.63%) |
Sep 17, 2020 | 186.69 | 188.79 | 184.87 | 186.85 | 1,342,230 | -0.45(-0.24%) |
Sep 16, 2020 | 188.94 | 190.56 | 186.90 | 187.30 | 1,676,535 | -2.02(-1.07%) |
Sep 15, 2020 | 194.83 | 195.47 | 188.51 | 189.33 | 2,375,174 | -7.11(-3.62%) |
Sep 14, 2020 | 193.75 | 196.86 | 192.86 | 196.44 | 1,040,775 | +3.12(+1.62%) |
Sep 11, 2020 | 194.65 | 195.50 | 191.61 | 193.31 | 1,186,505 | -0.88(-0.45%) |
Sep 10, 2020 | 198.06 | 200.17 | 194.14 | 194.19 | 2,826,226 | -4.54(-2.29%) |
Sep 09, 2020 | 193.47 | 199.69 | 193.47 | 198.73 | 2,122,950 | +6.32(+3.29%) |
Sep 08, 2020 | 191.17 | 192.48 | 187.30 | 192.41 | 2,127,497 | +0.43(+0.23%) |
Sep 04, 2020 | 194.42 | 195.38 | 187.89 | 191.97 | 2,227,991 | -3.79(-1.94%) |
Sep 03, 2020 | 199.90 | 202.08 | 193.12 | 195.77 | 2,195,312 | -6.34(-3.14%) |
Sep 02, 2020 | 199.63 | 203.59 | 198.98 | 202.11 | 1,420,936 | +3.30(+1.66%) |
Sep 01, 2020 | 202.29 | 202.41 | 196.85 | 198.81 | 1,472,246 | -3.08(-1.53%) |
Aug 31, 2020 | 196.28 | 202.66 | 196.28 | 201.89 | 1,854,313 | +5.75(+2.93%) |
Aug 28, 2020 | 198.72 | 199.36 | 194.78 | 196.14 | 2,080,979 | -3.22(-1.61%) |
Aug 27, 2020 | 198.89 | 201.80 | 198.19 | 199.35 | 1,440,604 | +0.36(+0.18%) |
Aug 26, 2020 | 197.70 | 199.44 | 196.71 | 198.99 | 2,804,655 | +1.01(+0.51%) |
Aug 25, 2020 | 201.42 | 201.65 | 197.58 | 197.98 | 2,602,027 | -3.58(-1.77%) |
Aug 24, 2020 | 205.35 | 205.35 | 200.50 | 201.56 | 1,922,463 | -2.89(-1.41%) |
Aug 21, 2020 | 206.49 | 206.49 | 203.75 | 204.45 | 1,104,696 | -1.78(-0.86%) |
Aug 20, 2020 | 206.10 | 207.07 | 204.78 | 206.23 | 1,268,999 | +0.33(+0.16%) |
Aug 19, 2020 | 206.57 | 207.43 | 204.37 | 205.90 | 810,835 | -0.21(-0.10%) |
Aug 18, 2020 | 204.15 | 207.04 | 200.89 | 206.11 | 1,639,346 | +1.26(+0.61%) |
Aug 17, 2020 | 202.57 | 205.84 | 202.57 | 204.86 | 1,487,461 | +2.28(+1.13%) |
Aug 14, 2020 | 202.31 | 203.68 | 202.12 | 202.57 | 1,035,397 | -0.41(-0.20%) |
Aug 13, 2020 | 204.74 | 205.63 | 202.59 | 202.98 | 1,167,474 | -2.03(-0.99%) |
Aug 12, 2020 | 201.91 | 206.50 | 201.68 | 205.01 | 1,378,190 | +4.20(+2.09%) |
Aug 11, 2020 | 209.43 | 209.47 | 200.28 | 200.81 | 2,329,152 | -9.99(-4.74%) |
Aug 10, 2020 | 214.87 | 214.94 | 209.93 | 210.80 | 946,614 | -3.73(-1.74%) |
Aug 07, 2020 | 212.98 | 215.20 | 212.83 | 214.53 | 1,086,541 | +1.21(+0.57%) |
Aug 06, 2020 | 214.05 | 215.19 | 211.91 | 213.32 | 2,021,558 | -0.91(-0.43%) |
Aug 05, 2020 | 215.16 | 216.68 | 211.67 | 214.23 | 1,543,367 | -0.52(-0.24%) |
Aug 04, 2020 | 209.48 | 215.36 | 209.48 | 214.76 | 2,215,336 | +5.22(+2.49%) |
Aug 03, 2020 | 207.96 | 211.51 | 205.67 | 209.53 | 4,113,782 | -4.11(-1.92%) |
Jul 31, 2020 | 210.70 | 214.99 | 210.51 | 213.65 | 3,173,720 | +4.74(+2.27%) |
Jul 30, 2020 | 209.57 | 210.47 | 207.44 | 208.90 | 909,186 | +0.23(+0.11%) |
Jul 29, 2020 | 207.36 | 209.81 | 206.70 | 208.67 | 1,009,359 | +2.21(+1.07%) |
Jul 28, 2020 | 206.84 | 208.19 | 205.60 | 206.46 | 794,386 | +0.40(+0.19%) |
Jul 27, 2020 | 203.88 | 206.78 | 203.88 | 206.06 | 872,945 | +1.96(+0.96%) |
Jul 24, 2020 | 204.51 | 205.81 | 202.94 | 204.10 | 812,169 | -0.72(-0.35%) |
Jul 23, 2020 | 205.96 | 208.75 | 204.56 | 204.82 | 1,063,786 | +0.26(+0.13%) |
Jul 22, 2020 | 204.44 | 204.74 | 201.79 | 204.56 | 907,070 | +0.74(+0.36%) |
Jul 21, 2020 | 204.96 | 205.49 | 202.84 | 203.82 | 988,072 | -0.91(-0.44%) |
Jul 20, 2020 | 204.96 | 205.96 | 203.61 | 204.73 | 833,049 | -0.57(-0.28%) |
Jul 17, 2020 | 205.97 | 207.41 | 204.52 | 205.30 | 1,419,210 | +0.42(+0.21%) |
Jul 16, 2020 | 203.38 | 206.00 | 202.79 | 204.88 | 1,010,709 | +2.17(+1.07%) |
Jul 15, 2020 | 203.82 | 205.86 | 201.42 | 202.71 | 1,750,949 | -4.51(-2.18%) |
Jul 14, 2020 | 203.15 | 207.37 | 202.71 | 207.23 | 1,210,832 | +4.30(+2.12%) |
Jul 13, 2020 | 207.27 | 208.65 | 202.30 | 202.93 | 1,386,957 | -3.61(-1.75%) |
Jul 10, 2020 | 206.08 | 207.24 | 204.56 | 206.54 | 993,269 | +0.23(+0.11%) |
Jul 09, 2020 | 202.59 | 207.01 | 202.59 | 206.31 | 1,075,140 | +3.53(+1.74%) |
Jul 08, 2020 | 201.78 | 203.82 | 200.56 | 202.78 | 1,235,611 | +1.58(+0.79%) |
Jul 07, 2020 | 198.43 | 202.25 | 198.24 | 201.19 | 1,409,023 | +2.15(+1.08%) |
Jul 06, 2020 | 200.28 | 200.88 | 196.96 | 199.05 | 1,522,684 | -0.67(-0.33%) |
Jul 02, 2020 | 198.54 | 201.86 | 198.50 | 199.71 | 1,847,932 | +2.33(+1.18%) |