Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 201.11 | 202.36 | 199.21 | 200.43 | 1,785,989 | -0.02(-0.01%) |
Sep 29, 2020 | 200.31 | 202.68 | 200.07 | 200.45 | 1,348,648 | -0.15(-0.08%) |
Sep 28, 2020 | 199.57 | 201.64 | 197.15 | 200.60 | 1,598,254 | +1.35(+0.68%) |
Sep 25, 2020 | 196.12 | 200.16 | 195.39 | 199.25 | 1,213,624 | +3.22(+1.64%) |
Sep 24, 2020 | 195.26 | 197.24 | 193.70 | 196.03 | 1,472,143 | +0.76(+0.39%) |
Sep 23, 2020 | 199.30 | 200.66 | 194.89 | 195.26 | 1,979,713 | -3.94(-1.98%) |
Sep 22, 2020 | 193.44 | 199.80 | 193.44 | 199.20 | 1,942,632 | +5.16(+2.66%) |
Sep 21, 2020 | 197.84 | 198.27 | 193.44 | 194.04 | 2,420,310 | -4.93(-2.48%) |
Sep 18, 2020 | 195.36 | 199.82 | 194.81 | 198.97 | 4,099,904 | +4.40(+2.26%) |
Sep 17, 2020 | 191.82 | 195.18 | 191.71 | 194.57 | 2,023,285 | +0.72(+0.37%) |
Sep 16, 2020 | 194.96 | 195.90 | 193.52 | 193.86 | 1,940,924 | -0.12(-0.06%) |
Sep 15, 2020 | 193.69 | 194.99 | 192.94 | 193.97 | 1,596,277 | +0.73(+0.38%) |
Sep 14, 2020 | 192.31 | 194.81 | 192.00 | 193.25 | 2,068,124 | +1.54(+0.80%) |
Sep 11, 2020 | 189.30 | 192.13 | 189.23 | 191.71 | 1,753,815 | +3.23(+1.71%) |
Sep 10, 2020 | 188.79 | 191.56 | 188.10 | 188.47 | 1,913,513 | -0.32(-0.17%) |
Sep 09, 2020 | 184.87 | 190.19 | 184.73 | 188.79 | 1,793,361 | +4.83(+2.62%) |
Sep 08, 2020 | 185.62 | 187.13 | 182.39 | 183.96 | 2,338,465 | -3.18(-1.70%) |
Sep 04, 2020 | 188.33 | 189.48 | 183.07 | 187.14 | 1,858,611 | -1.03(-0.55%) |
Sep 03, 2020 | 194.47 | 194.76 | 187.44 | 188.17 | 2,261,333 | -6.98(-3.58%) |
Sep 02, 2020 | 191.23 | 196.00 | 189.09 | 195.15 | 2,527,383 | +4.02(+2.10%) |
Sep 01, 2020 | 192.76 | 194.17 | 191.03 | 191.13 | 1,828,093 | -1.89(-0.98%) |
Aug 31, 2020 | 192.12 | 194.57 | 191.09 | 193.03 | 2,209,638 | +1.42(+0.74%) |
Aug 28, 2020 | 193.38 | 194.06 | 189.85 | 191.60 | 2,334,585 | -0.91(-0.47%) |
Aug 27, 2020 | 196.97 | 197.90 | 190.80 | 192.51 | 4,022,459 | -2.63(-1.35%) |
Aug 26, 2020 | 190.02 | 195.68 | 189.85 | 195.14 | 2,510,863 | +5.19(+2.73%) |
Aug 25, 2020 | 190.40 | 190.82 | 188.85 | 189.95 | 1,623,105 | +0.33(+0.17%) |
Aug 24, 2020 | 192.19 | 192.36 | 189.33 | 189.62 | 2,809,229 | -0.58(-0.31%) |
Aug 21, 2020 | 189.79 | 191.56 | 189.05 | 190.21 | 1,868,965 | +1.08(+0.57%) |
Aug 20, 2020 | 190.67 | 191.23 | 188.81 | 189.12 | 1,734,292 | -2.23(-1.16%) |
Aug 19, 2020 | 190.86 | 192.57 | 189.45 | 191.35 | 1,631,430 | +2.06(+1.09%) |
Aug 18, 2020 | 192.14 | 192.14 | 187.57 | 189.30 | 2,095,769 | -2.63(-1.37%) |
Aug 17, 2020 | 190.55 | 193.40 | 189.61 | 191.93 | 1,993,823 | +2.08(+1.10%) |
Aug 14, 2020 | 187.80 | 190.19 | 187.52 | 189.84 | 1,465,155 | +2.36(+1.26%) |
Aug 13, 2020 | 188.59 | 189.24 | 186.71 | 187.48 | 1,443,518 | -0.72(-0.38%) |
Aug 12, 2020 | 184.54 | 188.72 | 183.19 | 188.20 | 1,844,269 | +5.49(+3.00%) |
Aug 11, 2020 | 184.42 | 184.51 | 182.42 | 182.71 | 1,217,576 | -2.10(-1.14%) |
Aug 10, 2020 | 186.74 | 186.75 | 183.76 | 184.81 | 2,729,714 | -1.91(-1.02%) |
Aug 07, 2020 | 184.72 | 187.00 | 184.31 | 186.72 | 1,557,401 | +2.62(+1.42%) |
Aug 06, 2020 | 185.72 | 186.24 | 181.93 | 184.11 | 1,883,462 | -2.61(-1.40%) |
Aug 05, 2020 | 187.54 | 188.69 | 185.56 | 186.72 | 2,106,522 | -0.14(-0.08%) |
Aug 04, 2020 | 183.67 | 187.02 | 183.17 | 186.86 | 1,844,901 | +2.43(+1.32%) |
Aug 03, 2020 | 182.34 | 184.80 | 182.34 | 184.43 | 1,483,680 | +2.38(+1.31%) |
Jul 31, 2020 | 182.99 | 183.34 | 179.53 | 182.05 | 1,394,245 | -0.88(-0.48%) |
Jul 30, 2020 | 182.67 | 183.66 | 181.75 | 182.93 | 1,102,672 | -0.06(-0.03%) |
Jul 29, 2020 | 182.58 | 183.99 | 182.24 | 182.99 | 1,114,649 | +1.29(+0.71%) |
Jul 28, 2020 | 182.10 | 183.42 | 180.97 | 181.70 | 1,340,565 | +0.08(+0.04%) |
Jul 27, 2020 | 183.38 | 183.86 | 181.21 | 181.62 | 1,543,186 | -1.67(-0.91%) |
Jul 24, 2020 | 182.46 | 184.48 | 182.16 | 183.29 | 1,158,716 | +0.05(+0.03%) |
Jul 23, 2020 | 186.93 | 187.23 | 182.88 | 183.25 | 1,657,955 | -3.35(-1.79%) |
Jul 22, 2020 | 183.40 | 186.87 | 182.39 | 186.59 | 1,792,847 | +3.15(+1.71%) |
Jul 21, 2020 | 184.10 | 185.01 | 181.77 | 183.45 | 1,612,783 | -0.87(-0.47%) |
Jul 20, 2020 | 181.30 | 184.62 | 180.81 | 184.32 | 1,474,914 | +4.10(+2.28%) |
Jul 17, 2020 | 181.82 | 181.98 | 179.81 | 180.21 | 2,306,765 | -0.42(-0.23%) |
Jul 16, 2020 | 181.06 | 182.98 | 179.09 | 180.63 | 1,538,944 | -0.49(-0.27%) |
Jul 15, 2020 | 182.04 | 182.52 | 179.87 | 181.12 | 1,670,689 | -0.29(-0.16%) |
Jul 14, 2020 | 177.87 | 181.52 | 177.40 | 181.41 | 2,091,170 | +3.13(+1.75%) |
Jul 13, 2020 | 180.30 | 182.77 | 177.67 | 178.28 | 1,873,945 | -1.70(-0.95%) |
Jul 10, 2020 | 181.58 | 182.14 | 178.65 | 179.99 | 1,495,485 | -1.43(-0.79%) |
Jul 09, 2020 | 178.46 | 182.19 | 178.37 | 181.42 | 1,816,641 | +3.07(+1.72%) |
Jul 08, 2020 | 179.75 | 180.13 | 177.46 | 178.35 | 2,331,036 | -1.23(-0.69%) |
Jul 07, 2020 | 177.77 | 180.62 | 177.57 | 179.58 | 2,011,723 | +0.65(+0.36%) |
Jul 06, 2020 | 182.18 | 182.45 | 177.93 | 178.93 | 1,832,877 | -1.89(-1.05%) |
Jul 02, 2020 | 183.03 | 183.13 | 180.31 | 180.83 | 1,634,344 | -1.36(-0.74%) |