Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 204.53 | 210.55 | 203.45 | 206.09 | 761,296 | +1.34(+0.65%) |
Sep 29, 2020 | 207.27 | 208.61 | 201.47 | 204.75 | 642,727 | -2.20(-1.06%) |
Sep 28, 2020 | 203.06 | 207.44 | 202.80 | 206.95 | 1,035,237 | +7.59(+3.81%) |
Sep 25, 2020 | 192.75 | 200.59 | 192.28 | 199.36 | 712,400 | +5.28(+2.72%) |
Sep 24, 2020 | 194.62 | 197.86 | 190.15 | 194.08 | 1,113,823 | -2.89(-1.47%) |
Sep 23, 2020 | 207.10 | 209.32 | 196.45 | 196.97 | 940,728 | -8.71(-4.23%) |
Sep 22, 2020 | 207.99 | 210.51 | 204.76 | 205.68 | 1,218,713 | -1.32(-0.64%) |
Sep 21, 2020 | 206.16 | 207.13 | 201.56 | 207.00 | 1,210,801 | -2.73(-1.30%) |
Sep 18, 2020 | 213.18 | 213.55 | 208.59 | 209.73 | 1,148,400 | -3.86(-1.81%) |
Sep 17, 2020 | 214.72 | 215.45 | 211.16 | 213.59 | 764,353 | -3.55(-1.63%) |
Sep 16, 2020 | 214.76 | 217.70 | 211.82 | 217.14 | 545,776 | +4.94(+2.33%) |
Sep 15, 2020 | 208.71 | 212.20 | 207.84 | 212.20 | 671,069 | +5.75(+2.79%) |
Sep 14, 2020 | 205.90 | 207.30 | 203.82 | 206.45 | 559,442 | +2.99(+1.47%) |
Sep 11, 2020 | 206.93 | 206.93 | 199.53 | 203.46 | 802,000 | -1.72(-0.84%) |
Sep 10, 2020 | 212.79 | 214.37 | 205.00 | 205.18 | 2,017,644 | -7.01(-3.30%) |
Sep 09, 2020 | 214.66 | 215.77 | 212.07 | 212.19 | 1,617,306 | -2.62(-1.22%) |
Sep 08, 2020 | 208.83 | 215.50 | 206.94 | 214.81 | 1,439,599 | +2.98(+1.41%) |
Sep 04, 2020 | 211.02 | 213.38 | 208.41 | 211.83 | 1,305,600 | +2.33(+1.11%) |
Sep 03, 2020 | 210.00 | 211.45 | 204.45 | 209.50 | 1,421,771 | -1.34(-0.64%) |
Sep 02, 2020 | 202.00 | 211.17 | 201.56 | 210.84 | 1,309,347 | +9.21(+4.57%) |
Sep 01, 2020 | 195.89 | 202.64 | 194.13 | 201.63 | 912,128 | +4.70(+2.39%) |
Aug 31, 2020 | 200.39 | 201.86 | 195.30 | 196.93 | 1,553,889 | -5.57(-2.75%) |
Aug 28, 2020 | 202.14 | 203.30 | 195.26 | 202.50 | 1,355,900 | +0.56(+0.28%) |
Aug 27, 2020 | 195.03 | 207.00 | 193.68 | 201.94 | 2,042,445 | +5.51(+2.81%) |
Aug 26, 2020 | 194.50 | 196.60 | 192.80 | 196.43 | 1,573,918 | +1.87(+0.96%) |
Aug 25, 2020 | 195.79 | 195.79 | 192.84 | 194.56 | 950,228 | +0.35(+0.18%) |
Aug 24, 2020 | 191.37 | 194.35 | 189.48 | 194.21 | 1,027,254 | +1.46(+0.76%) |
Aug 21, 2020 | 191.87 | 193.31 | 191.02 | 192.75 | 798,400 | +1.55(+0.81%) |
Aug 20, 2020 | 193.70 | 195.28 | 189.37 | 191.20 | 1,395,421 | -4.28(-2.19%) |
Aug 19, 2020 | 191.51 | 196.46 | 190.33 | 195.48 | 2,153,567 | -4.47(-2.24%) |
Aug 18, 2020 | 202.70 | 203.00 | 197.46 | 199.95 | 1,154,718 | -3.29(-1.62%) |
Aug 17, 2020 | 201.52 | 203.85 | 196.30 | 203.24 | 984,933 | +9.44(+4.87%) |
Aug 14, 2020 | 192.86 | 196.69 | 191.80 | 193.80 | 581,700 | +1.40(+0.73%) |
Aug 13, 2020 | 190.80 | 193.54 | 189.51 | 192.40 | 790,712 | -0.25(-0.13%) |
Aug 12, 2020 | 190.40 | 193.16 | 184.56 | 192.65 | 1,111,005 | +3.44(+1.82%) |
Aug 11, 2020 | 184.07 | 190.98 | 182.76 | 189.21 | 1,002,447 | +7.07(+3.88%) |
Aug 10, 2020 | 181.08 | 184.74 | 179.28 | 182.14 | 934,200 | +1.95(+1.08%) |
Aug 07, 2020 | 180.05 | 180.92 | 175.89 | 180.19 | 1,055,100 | +1.62(+0.91%) |
Aug 06, 2020 | 183.76 | 184.89 | 178.03 | 178.57 | 954,707 | -5.05(-2.75%) |
Aug 05, 2020 | 184.48 | 186.15 | 182.28 | 183.62 | 886,298 | +0.14(+0.08%) |
Aug 04, 2020 | 186.98 | 188.65 | 183.46 | 183.48 | 750,773 | -4.02(-2.14%) |
Aug 03, 2020 | 187.99 | 190.00 | 185.72 | 187.50 | 661,940 | -0.50(-0.27%) |
Jul 31, 2020 | 187.58 | 189.99 | 185.38 | 188.00 | 713,400 | +0.49(+0.26%) |
Jul 30, 2020 | 184.47 | 188.99 | 182.66 | 187.51 | 770,530 | +0.96(+0.51%) |
Jul 29, 2020 | 183.36 | 187.07 | 183.36 | 186.55 | 652,385 | +4.28(+2.35%) |
Jul 28, 2020 | 183.93 | 185.93 | 182.23 | 182.27 | 429,469 | -1.45(-0.79%) |
Jul 27, 2020 | 186.62 | 186.62 | 182.67 | 183.72 | 548,734 | -3.20(-1.71%) |
Jul 24, 2020 | 186.03 | 189.19 | 185.97 | 186.92 | 547,000 | -0.60(-0.32%) |
Jul 23, 2020 | 189.21 | 191.06 | 186.34 | 187.52 | 558,092 | -1.01(-0.54%) |
Jul 22, 2020 | 188.15 | 190.49 | 185.64 | 188.53 | 573,929 | -1.00(-0.53%) |
Jul 21, 2020 | 189.14 | 190.46 | 184.59 | 189.53 | 704,947 | +1.76(+0.94%) |
Jul 20, 2020 | 191.96 | 193.40 | 187.40 | 187.77 | 717,472 | -4.84(-2.51%) |
Jul 17, 2020 | 190.54 | 195.27 | 188.90 | 192.61 | 954,100 | +2.47(+1.30%) |
Jul 16, 2020 | 180.69 | 191.07 | 180.49 | 190.14 | 1,114,975 | +8.55(+4.71%) |
Jul 15, 2020 | 177.36 | 182.58 | 175.94 | 181.59 | 1,193,854 | +10.38(+6.06%) |
Jul 14, 2020 | 173.49 | 174.89 | 168.46 | 171.21 | 930,724 | -3.79(-2.17%) |
Jul 13, 2020 | 181.17 | 181.30 | 174.49 | 175.00 | 941,378 | -3.48(-1.95%) |
Jul 10, 2020 | 178.18 | 181.91 | 176.62 | 178.48 | 877,400 | -0.42(-0.23%) |
Jul 09, 2020 | 183.53 | 184.75 | 174.39 | 178.90 | 735,391 | -4.64(-2.53%) |
Jul 08, 2020 | 182.00 | 184.57 | 178.60 | 183.54 | 1,038,875 | +0.46(+0.25%) |
Jul 07, 2020 | 191.26 | 191.72 | 182.60 | 183.08 | 880,786 | -9.91(-5.13%) |
Jul 06, 2020 | 195.24 | 196.88 | 191.00 | 192.99 | 703,525 | +0.67(+0.35%) |
Jul 02, 2020 | 199.74 | 200.00 | 191.74 | 192.32 | 709,100 | -3.40(-1.74%) |