Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 232.38 | 239.30 | 230.18 | 236.51 | 1,895,235 | +5.54(+2.40%) |
Sep 29, 2020 | 232.67 | 238.63 | 230.18 | 230.98 | 1,626,051 | -0.08(-0.03%) |
Sep 28, 2020 | 228.33 | 231.85 | 226.68 | 231.05 | 1,951,320 | +6.48(+2.88%) |
Sep 25, 2020 | 218.22 | 225.97 | 217.67 | 224.58 | 1,566,600 | +5.40(+2.46%) |
Sep 24, 2020 | 217.38 | 221.23 | 215.85 | 219.18 | 1,244,877 | +0.04(+0.02%) |
Sep 23, 2020 | 225.21 | 225.40 | 218.39 | 219.14 | 1,876,431 | -2.87(-1.29%) |
Sep 22, 2020 | 216.15 | 222.48 | 213.88 | 222.01 | 3,708,549 | +8.02(+3.75%) |
Sep 21, 2020 | 216.03 | 216.03 | 211.10 | 213.98 | 2,352,990 | -4.54(-2.08%) |
Sep 18, 2020 | 226.33 | 228.38 | 216.47 | 218.52 | 4,024,500 | -8.43(-3.72%) |
Sep 17, 2020 | 228.40 | 230.10 | 224.50 | 226.96 | 2,458,863 | -3.51(-1.52%) |
Sep 16, 2020 | 240.11 | 241.18 | 229.89 | 230.46 | 2,312,358 | -8.06(-3.38%) |
Sep 15, 2020 | 241.42 | 242.05 | 237.04 | 238.52 | 1,135,443 | -0.26(-0.11%) |
Sep 14, 2020 | 237.47 | 240.71 | 237.05 | 238.78 | 1,168,812 | +4.60(+1.96%) |
Sep 11, 2020 | 237.94 | 238.51 | 232.66 | 234.18 | 1,300,200 | -1.02(-0.43%) |
Sep 10, 2020 | 239.50 | 242.90 | 233.76 | 235.20 | 1,563,849 | -4.63(-1.93%) |
Sep 09, 2020 | 234.45 | 242.24 | 234.05 | 239.83 | 1,850,385 | +8.44(+3.65%) |
Sep 08, 2020 | 236.67 | 239.29 | 230.68 | 231.39 | 3,124,131 | -13.70(-5.59%) |
Sep 04, 2020 | 247.70 | 249.95 | 239.25 | 245.09 | 2,487,600 | -2.11(-0.85%) |
Sep 03, 2020 | 250.95 | 252.33 | 241.38 | 247.20 | 3,250,641 | -7.83(-3.07%) |
Sep 02, 2020 | 247.34 | 259.61 | 246.11 | 255.04 | 3,234,045 | +7.85(+3.17%) |
Sep 01, 2020 | 244.15 | 247.48 | 242.44 | 247.19 | 1,563,888 | +3.58(+1.47%) |
Aug 31, 2020 | 241.06 | 244.82 | 240.33 | 243.61 | 1,807,314 | +1.28(+0.53%) |
Aug 28, 2020 | 237.78 | 243.32 | 236.23 | 242.34 | 1,940,400 | +5.87(+2.48%) |
Aug 27, 2020 | 233.61 | 239.37 | 230.70 | 236.46 | 2,591,055 | +3.13(+1.34%) |
Aug 26, 2020 | 233.33 | 233.83 | 230.93 | 233.33 | 1,537,995 | +0.16(+0.07%) |
Aug 25, 2020 | 231.93 | 233.62 | 231.39 | 233.17 | 1,490,124 | +1.25(+0.54%) |
Aug 24, 2020 | 233.00 | 233.99 | 229.76 | 231.91 | 1,582,170 | +0.62(+0.27%) |
Aug 21, 2020 | 230.18 | 231.66 | 228.89 | 231.29 | 1,589,400 | +0.28(+0.12%) |
Aug 20, 2020 | 229.75 | 231.74 | 229.00 | 231.02 | 868,686 | +0.55(+0.24%) |
Aug 19, 2020 | 231.67 | 233.00 | 229.89 | 230.47 | 1,518,276 | -0.33(-0.14%) |
Aug 18, 2020 | 230.54 | 232.07 | 230.24 | 230.80 | 1,216,542 | -0.54(-0.23%) |
Aug 17, 2020 | 228.34 | 231.69 | 228.11 | 231.33 | 1,263,849 | +3.16(+1.38%) |
Aug 14, 2020 | 230.85 | 230.85 | 227.12 | 228.17 | 887,700 | -2.01(-0.87%) |
Aug 13, 2020 | 227.57 | 231.33 | 226.70 | 230.19 | 823,827 | +2.49(+1.09%) |
Aug 12, 2020 | 225.41 | 228.66 | 224.26 | 227.70 | 1,437,489 | +2.70(+1.20%) |
Aug 11, 2020 | 228.66 | 228.66 | 223.87 | 225.00 | 1,005,987 | -2.67(-1.17%) |
Aug 10, 2020 | 228.25 | 228.45 | 225.33 | 227.67 | 904,824 | -0.95(-0.42%) |
Aug 07, 2020 | 230.34 | 231.37 | 226.67 | 228.62 | 1,110,300 | -1.80(-0.78%) |
Aug 06, 2020 | 230.07 | 230.84 | 225.36 | 230.42 | 1,010,958 | -0.55(-0.24%) |
Aug 05, 2020 | 229.22 | 232.52 | 228.44 | 230.96 | 1,414,008 | +3.13(+1.37%) |
Aug 04, 2020 | 229.08 | 229.80 | 227.17 | 227.83 | 1,196,556 | -1.81(-0.79%) |
Aug 03, 2020 | 228.58 | 231.08 | 228.46 | 229.65 | 1,468,662 | +1.17(+0.51%) |
Jul 31, 2020 | 229.28 | 230.21 | 225.24 | 228.48 | 1,641,600 | -0.65(-0.28%) |
Jul 30, 2020 | 229.65 | 230.76 | 226.70 | 229.13 | 1,640,922 | -2.80(-1.21%) |
Jul 29, 2020 | 227.57 | 234.67 | 226.67 | 231.93 | 2,403,165 | +5.37(+2.37%) |
Jul 28, 2020 | 226.67 | 228.33 | 224.75 | 226.56 | 1,289,136 | -1.89(-0.83%) |
Jul 27, 2020 | 224.36 | 229.94 | 222.69 | 228.45 | 1,674,993 | +3.34(+1.48%) |
Jul 24, 2020 | 221.71 | 225.70 | 219.66 | 225.11 | 2,370,900 | -3.74(-1.63%) |
Jul 23, 2020 | 228.26 | 233.24 | 223.91 | 228.85 | 2,461,884 | +1.74(+0.76%) |
Jul 22, 2020 | 223.15 | 228.28 | 220.01 | 227.11 | 3,396,030 | +7.73(+3.52%) |
Jul 21, 2020 | 222.41 | 225.02 | 217.52 | 219.38 | 3,460,908 | -3.13(-1.41%) |
Jul 20, 2020 | 215.15 | 223.88 | 210.52 | 222.51 | 3,292,005 | +5.60(+2.58%) |
Jul 17, 2020 | 203.33 | 218.27 | 202.12 | 216.91 | 4,995,300 | +15.50(+7.69%) |
Jul 16, 2020 | 201.57 | 204.26 | 198.79 | 201.42 | 2,088,291 | -1.18(-0.58%) |
Jul 15, 2020 | 197.08 | 203.00 | 196.86 | 202.60 | 2,371,047 | +7.49(+3.84%) |
Jul 14, 2020 | 189.88 | 195.49 | 188.74 | 195.11 | 1,654,371 | +4.68(+2.46%) |
Jul 13, 2020 | 193.05 | 196.26 | 190.00 | 190.43 | 1,550,643 | -1.53(-0.80%) |
Jul 10, 2020 | 191.57 | 192.37 | 189.17 | 191.96 | 929,700 | +0.47(+0.24%) |
Jul 09, 2020 | 193.07 | 194.41 | 189.33 | 191.49 | 1,448,463 | -2.16(-1.12%) |
Jul 08, 2020 | 192.99 | 194.36 | 191.87 | 193.65 | 1,145,787 | +1.87(+0.98%) |
Jul 07, 2020 | 193.23 | 195.64 | 191.71 | 191.78 | 1,151,091 | -3.10(-1.59%) |
Jul 06, 2020 | 196.29 | 197.12 | 193.70 | 194.88 | 1,486,317 | +1.39(+0.72%) |
Jul 02, 2020 | 194.10 | 194.48 | 192.28 | 193.49 | 1,540,200 | +1.65(+0.86%) |