Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 193.00 | 198.35 | 193.00 | 196.86 | 23,382 | +4.37(+2.27%) |
Sep 29, 2020 | 191.90 | 193.09 | 190.85 | 192.49 | 15,037 | +0.59(+0.30%) |
Sep 28, 2020 | 192.68 | 194.04 | 191.58 | 191.90 | 10,682 | +1.04(+0.54%) |
Sep 25, 2020 | 185.38 | 191.07 | 185.38 | 190.86 | 11,687 | +5.38(+2.90%) |
Sep 24, 2020 | 184.94 | 186.51 | 184.17 | 185.48 | 29,074 | -0.27(-0.15%) |
Sep 23, 2020 | 188.81 | 189.00 | 185.71 | 185.76 | 15,461 | -3.00(-1.59%) |
Sep 22, 2020 | 191.64 | 191.67 | 188.05 | 188.76 | 190,391 | -2.66(-1.39%) |
Sep 21, 2020 | 191.73 | 191.73 | 186.79 | 191.41 | 35,955 | -5.18(-2.63%) |
Sep 18, 2020 | 196.03 | 197.26 | 194.19 | 196.59 | 11,820 | +0.98(+0.50%) |
Sep 17, 2020 | 194.02 | 195.70 | 192.44 | 195.61 | 13,185 | -0.34(-0.17%) |
Sep 16, 2020 | 195.50 | 197.77 | 195.50 | 195.95 | 12,274 | +1.09(+0.56%) |
Sep 15, 2020 | 196.75 | 197.90 | 194.26 | 194.86 | 13,786 | -1.09(-0.56%) |
Sep 14, 2020 | 193.21 | 196.60 | 193.21 | 195.95 | 17,431 | +4.18(+2.18%) |
Sep 11, 2020 | 193.13 | 193.13 | 189.72 | 191.76 | 17,473 | -1.63(-0.85%) |
Sep 10, 2020 | 196.68 | 197.89 | 193.17 | 193.40 | 106,584 | -2.69(-1.37%) |
Sep 09, 2020 | 196.28 | 197.49 | 195.12 | 196.09 | 33,638 | +2.14(+1.10%) |
Sep 08, 2020 | 196.40 | 196.40 | 193.50 | 193.95 | 22,817 | -3.73(-1.88%) |
Sep 04, 2020 | 200.61 | 200.61 | 194.08 | 197.68 | 27,033 | -1.71(-0.86%) |
Sep 03, 2020 | 203.30 | 204.67 | 198.09 | 199.39 | 16,041 | -4.24(-2.08%) |
Sep 02, 2020 | 200.49 | 203.94 | 199.60 | 203.63 | 16,951 | +4.16(+2.09%) |
Sep 01, 2020 | 199.97 | 200.53 | 198.60 | 199.47 | 24,988 | -1.07(-0.53%) |
Aug 31, 2020 | 200.45 | 202.63 | 200.45 | 200.54 | 16,460 | -0.39(-0.19%) |
Aug 28, 2020 | 200.85 | 201.03 | 199.10 | 200.92 | 8,839 | +1.02(+0.51%) |
Aug 27, 2020 | 198.21 | 201.43 | 196.76 | 199.91 | 32,758 | +1.63(+0.82%) |
Aug 26, 2020 | 200.16 | 200.16 | 196.18 | 198.27 | 51,329 | -1.87(-0.93%) |
Aug 25, 2020 | 200.48 | 200.48 | 198.47 | 200.14 | 28,863 | +0.62(+0.31%) |
Aug 24, 2020 | 203.33 | 203.33 | 198.59 | 199.52 | 21,639 | -2.48(-1.23%) |
Aug 21, 2020 | 201.48 | 202.38 | 200.96 | 201.99 | 13,979 | +0.46(+0.23%) |
Aug 20, 2020 | 202.36 | 202.65 | 201.53 | 201.53 | 12,312 | -1.74(-0.86%) |
Aug 19, 2020 | 203.82 | 204.89 | 203.23 | 203.27 | 19,598 | -0.48(-0.23%) |
Aug 18, 2020 | 204.50 | 204.67 | 203.00 | 203.75 | 13,177 | -0.47(-0.23%) |
Aug 17, 2020 | 204.97 | 204.99 | 203.91 | 204.22 | 24,041 | +0.12(+0.06%) |
Aug 14, 2020 | 202.36 | 204.16 | 202.36 | 204.10 | 15,829 | +0.80(+0.39%) |
Aug 13, 2020 | 203.54 | 203.54 | 201.40 | 203.30 | 14,033 | -0.43(-0.21%) |
Aug 12, 2020 | 202.70 | 204.11 | 202.70 | 203.73 | 18,215 | +2.48(+1.23%) |
Aug 11, 2020 | 204.92 | 205.18 | 201.24 | 201.25 | 18,319 | -2.02(-0.99%) |
Aug 10, 2020 | 203.84 | 204.30 | 202.32 | 203.27 | 23,435 | +0.26(+0.13%) |
Aug 07, 2020 | 201.38 | 203.24 | 201.00 | 203.01 | 37,312 | +1.42(+0.71%) |
Aug 06, 2020 | 201.35 | 203.33 | 200.43 | 201.59 | 38,904 | +0.31(+0.15%) |
Aug 05, 2020 | 201.92 | 201.92 | 199.87 | 201.28 | 44,828 | +0.79(+0.39%) |
Aug 04, 2020 | 198.92 | 201.52 | 198.92 | 200.49 | 14,078 | +0.85(+0.42%) |
Aug 03, 2020 | 199.65 | 200.29 | 198.40 | 199.64 | 23,698 | +0.88(+0.44%) |
Jul 31, 2020 | 199.90 | 200.57 | 196.39 | 198.77 | 37,620 | -2.50(-1.24%) |
Jul 30, 2020 | 198.97 | 201.45 | 197.40 | 201.27 | 12,893 | +0.29(+0.14%) |
Jul 29, 2020 | 196.55 | 201.87 | 196.55 | 200.98 | 26,017 | +5.60(+2.87%) |
Jul 28, 2020 | 196.34 | 197.12 | 195.23 | 195.37 | 12,725 | -0.88(-0.45%) |
Jul 27, 2020 | 196.74 | 197.56 | 195.38 | 196.25 | 22,631 | -0.73(-0.37%) |
Jul 24, 2020 | 198.47 | 198.47 | 196.41 | 196.98 | 32,378 | -1.53(-0.77%) |
Jul 23, 2020 | 198.34 | 200.66 | 197.62 | 198.50 | 21,011 | +0.12(+0.06%) |
Jul 22, 2020 | 196.74 | 198.39 | 196.71 | 198.39 | 24,530 | +1.92(+0.98%) |
Jul 21, 2020 | 195.48 | 196.93 | 195.17 | 196.47 | 23,261 | +1.91(+0.98%) |
Jul 20, 2020 | 196.06 | 196.97 | 193.69 | 194.57 | 13,940 | -1.70(-0.87%) |
Jul 17, 2020 | 196.53 | 196.99 | 196.00 | 196.27 | 13,465 | +0.70(+0.36%) |
Jul 16, 2020 | 194.35 | 196.52 | 193.92 | 195.57 | 18,177 | +0.57(+0.29%) |
Jul 15, 2020 | 192.55 | 195.73 | 191.46 | 194.99 | 35,222 | +2.69(+1.40%) |
Jul 14, 2020 | 187.41 | 192.38 | 187.13 | 192.31 | 120,060 | +4.40(+2.34%) |
Jul 13, 2020 | 188.10 | 192.24 | 187.48 | 187.91 | 29,702 | +1.06(+0.57%) |
Jul 10, 2020 | 185.34 | 187.11 | 184.60 | 186.85 | 28,575 | +1.00(+0.54%) |
Jul 09, 2020 | 188.94 | 188.94 | 183.58 | 185.86 | 26,637 | -3.53(-1.86%) |
Jul 08, 2020 | 189.66 | 190.51 | 187.65 | 189.39 | 23,536 | +0.08(+0.04%) |
Jul 07, 2020 | 191.09 | 192.67 | 189.19 | 189.31 | 25,602 | -3.59(-1.86%) |
Jul 06, 2020 | 192.95 | 193.15 | 191.53 | 192.90 | 35,791 | +2.44(+1.28%) |
Jul 02, 2020 | 191.50 | 193.02 | 190.11 | 190.46 | 21,688 | +1.05(+0.55%) |