Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 192.81 | 196.61 | 192.81 | 195.13 | 132,686 | +2.95(+1.53%) |
Sep 29, 2020 | 192.81 | 193.75 | 191.61 | 192.19 | 94,538 | -0.07(-0.03%) |
Sep 28, 2020 | 192.55 | 193.66 | 191.90 | 192.25 | 133,333 | +1.68(+0.88%) |
Sep 25, 2020 | 186.86 | 191.00 | 186.70 | 190.57 | 141,658 | +3.71(+1.99%) |
Sep 24, 2020 | 187.57 | 188.30 | 186.05 | 186.86 | 217,001 | -1.32(-0.70%) |
Sep 23, 2020 | 191.07 | 191.36 | 188.10 | 188.18 | 368,539 | -2.33(-1.23%) |
Sep 22, 2020 | 190.67 | 190.90 | 188.41 | 190.51 | 169,506 | -0.09(-0.05%) |
Sep 21, 2020 | 191.60 | 191.78 | 188.22 | 190.60 | 359,279 | -3.76(-1.93%) |
Sep 18, 2020 | 194.81 | 195.29 | 192.20 | 194.36 | 128,486 | +0.00(+0.00%) |
Sep 17, 2020 | 193.12 | 194.80 | 192.41 | 194.36 | 140,330 | -0.62(-0.32%) |
Sep 16, 2020 | 196.16 | 196.57 | 194.75 | 194.98 | 216,342 | +0.03(+0.01%) |
Sep 15, 2020 | 195.65 | 196.30 | 194.43 | 194.95 | 121,926 | +0.54(+0.28%) |
Sep 14, 2020 | 192.63 | 195.28 | 192.63 | 194.41 | 168,692 | +3.70(+1.94%) |
Sep 11, 2020 | 190.87 | 191.56 | 189.18 | 190.71 | 168,317 | +0.80(+0.42%) |
Sep 10, 2020 | 193.36 | 193.73 | 189.61 | 189.91 | 153,710 | -3.08(-1.60%) |
Sep 09, 2020 | 191.18 | 194.35 | 191.08 | 192.99 | 170,877 | +3.72(+1.96%) |
Sep 08, 2020 | 191.40 | 191.53 | 188.98 | 189.27 | 447,603 | -3.16(-1.64%) |
Sep 04, 2020 | 195.29 | 195.29 | 189.75 | 192.42 | 251,706 | -1.81(-0.93%) |
Sep 03, 2020 | 199.98 | 199.98 | 192.83 | 194.24 | 333,033 | -5.77(-2.88%) |
Sep 02, 2020 | 196.59 | 200.39 | 195.69 | 200.00 | 179,653 | +3.87(+1.97%) |
Sep 01, 2020 | 197.75 | 197.92 | 195.19 | 196.13 | 157,047 | -1.69(-0.85%) |
Aug 31, 2020 | 196.95 | 198.61 | 196.85 | 197.82 | 185,556 | +0.78(+0.40%) |
Aug 28, 2020 | 197.15 | 197.15 | 195.71 | 197.04 | 110,960 | +0.55(+0.28%) |
Aug 27, 2020 | 195.58 | 197.48 | 194.04 | 196.49 | 139,354 | +1.32(+0.67%) |
Aug 26, 2020 | 195.36 | 195.46 | 193.48 | 195.17 | 330,540 | -0.35(-0.18%) |
Aug 25, 2020 | 194.84 | 195.67 | 194.09 | 195.52 | 137,569 | +1.34(+0.69%) |
Aug 24, 2020 | 196.42 | 196.43 | 193.08 | 194.18 | 148,430 | -1.13(-0.58%) |
Aug 21, 2020 | 195.14 | 195.57 | 194.04 | 195.31 | 177,977 | -0.17(-0.09%) |
Aug 20, 2020 | 195.23 | 195.70 | 194.91 | 195.49 | 250,609 | -0.49(-0.25%) |
Aug 19, 2020 | 196.76 | 197.28 | 195.47 | 195.97 | 151,834 | -0.83(-0.42%) |
Aug 18, 2020 | 197.23 | 197.61 | 195.51 | 196.80 | 174,086 | -0.22(-0.11%) |
Aug 17, 2020 | 195.67 | 197.41 | 195.67 | 197.02 | 179,535 | +1.70(+0.87%) |
Aug 14, 2020 | 195.61 | 196.18 | 194.55 | 195.32 | 240,169 | -0.62(-0.32%) |
Aug 13, 2020 | 195.59 | 196.09 | 194.56 | 195.94 | 126,484 | -0.01(-0.01%) |
Aug 12, 2020 | 193.92 | 196.39 | 193.92 | 195.95 | 134,601 | +3.17(+1.64%) |
Aug 11, 2020 | 195.62 | 195.69 | 192.49 | 192.79 | 183,016 | -1.92(-0.98%) |
Aug 10, 2020 | 195.80 | 195.80 | 194.13 | 194.70 | 159,099 | -0.92(-0.47%) |
Aug 07, 2020 | 195.00 | 195.94 | 194.25 | 195.63 | 157,421 | +0.59(+0.30%) |
Aug 06, 2020 | 196.08 | 196.74 | 193.68 | 195.04 | 155,210 | -1.08(-0.55%) |
Aug 05, 2020 | 196.22 | 196.39 | 195.47 | 196.11 | 138,415 | +1.15(+0.59%) |
Aug 04, 2020 | 195.39 | 195.81 | 193.81 | 194.96 | 202,455 | -0.80(-0.41%) |
Aug 03, 2020 | 194.56 | 196.26 | 194.47 | 195.76 | 172,288 | +2.50(+1.29%) |
Jul 31, 2020 | 194.62 | 194.62 | 190.98 | 193.26 | 250,447 | -1.38(-0.71%) |
Jul 30, 2020 | 193.91 | 195.04 | 192.58 | 194.65 | 115,050 | -0.81(-0.41%) |
Jul 29, 2020 | 194.43 | 196.14 | 194.20 | 195.46 | 174,820 | +1.82(+0.94%) |
Jul 28, 2020 | 194.37 | 195.01 | 193.46 | 193.63 | 118,434 | -0.57(-0.29%) |
Jul 27, 2020 | 192.77 | 194.51 | 191.97 | 194.21 | 153,473 | +1.78(+0.93%) |
Jul 24, 2020 | 194.47 | 194.47 | 191.14 | 192.42 | 183,850 | -2.56(-1.32%) |
Jul 23, 2020 | 196.42 | 197.58 | 194.17 | 194.99 | 187,577 | -0.99(-0.51%) |
Jul 22, 2020 | 195.39 | 196.13 | 194.26 | 195.98 | 216,926 | +1.36(+0.70%) |
Jul 21, 2020 | 195.84 | 196.14 | 194.14 | 194.62 | 778,248 | -0.45(-0.23%) |
Jul 20, 2020 | 195.32 | 196.05 | 194.25 | 195.06 | 172,814 | +0.32(+0.17%) |
Jul 17, 2020 | 192.94 | 195.42 | 192.81 | 194.74 | 435,452 | +2.66(+1.38%) |
Jul 16, 2020 | 192.05 | 192.21 | 190.66 | 192.08 | 130,203 | -0.41(-0.21%) |
Jul 15, 2020 | 191.25 | 192.93 | 190.73 | 192.49 | 217,543 | +3.09(+1.63%) |
Jul 14, 2020 | 185.47 | 189.62 | 184.88 | 189.40 | 337,515 | +3.74(+2.01%) |
Jul 13, 2020 | 186.86 | 190.08 | 185.33 | 185.66 | 818,461 | +0.02(+0.01%) |
Jul 10, 2020 | 186.19 | 186.41 | 184.42 | 185.65 | 214,055 | -0.45(-0.24%) |
Jul 09, 2020 | 187.46 | 187.98 | 183.72 | 186.09 | 169,390 | -1.45(-0.77%) |
Jul 08, 2020 | 187.86 | 188.34 | 185.93 | 187.54 | 135,770 | +0.43(+0.23%) |
Jul 07, 2020 | 187.33 | 189.38 | 186.85 | 187.11 | 259,325 | -1.09(-0.58%) |
Jul 06, 2020 | 188.66 | 189.43 | 187.52 | 188.20 | 251,180 | +1.65(+0.88%) |
Jul 02, 2020 | 186.74 | 187.60 | 186.13 | 186.55 | 350,396 | +1.48(+0.80%) |