Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 223.43 | 229.13 | 222.16 | 223.98 | 751,245 | +1.10(+0.49%) |
Sep 29, 2020 | 224.96 | 225.93 | 218.48 | 222.88 | 675,530 | -2.86(-1.27%) |
Sep 28, 2020 | 221.69 | 227.93 | 219.07 | 225.74 | 765,658 | +8.91(+4.11%) |
Sep 25, 2020 | 215.00 | 218.28 | 212.33 | 216.83 | 692,700 | +1.24(+0.58%) |
Sep 24, 2020 | 215.85 | 221.87 | 212.06 | 215.59 | 757,104 | -1.45(-0.67%) |
Sep 23, 2020 | 224.15 | 228.14 | 216.18 | 217.04 | 809,757 | -6.92(-3.09%) |
Sep 22, 2020 | 227.20 | 230.50 | 222.10 | 223.96 | 702,302 | -1.92(-0.85%) |
Sep 21, 2020 | 226.79 | 227.08 | 220.53 | 225.88 | 900,493 | -5.86(-2.53%) |
Sep 18, 2020 | 236.74 | 238.63 | 230.07 | 231.74 | 982,500 | -2.99(-1.27%) |
Sep 17, 2020 | 235.92 | 238.90 | 232.51 | 234.73 | 803,145 | -5.21(-2.17%) |
Sep 16, 2020 | 238.72 | 244.00 | 233.25 | 239.94 | 1,012,664 | +2.62(+1.10%) |
Sep 15, 2020 | 236.11 | 241.23 | 235.86 | 237.32 | 745,591 | +3.18(+1.36%) |
Sep 14, 2020 | 230.99 | 234.63 | 230.19 | 234.14 | 796,892 | +5.24(+2.29%) |
Sep 11, 2020 | 233.43 | 233.97 | 223.40 | 228.90 | 867,600 | -3.20(-1.38%) |
Sep 10, 2020 | 239.27 | 242.90 | 231.59 | 232.10 | 897,832 | -3.30(-1.40%) |
Sep 09, 2020 | 233.72 | 237.13 | 232.20 | 235.40 | 990,154 | +2.15(+0.92%) |
Sep 08, 2020 | 234.17 | 239.72 | 233.02 | 233.25 | 976,449 | -7.26(-3.02%) |
Sep 04, 2020 | 239.33 | 244.00 | 236.23 | 240.51 | 1,142,500 | +2.47(+1.04%) |
Sep 03, 2020 | 237.98 | 242.58 | 234.73 | 238.04 | 972,028 | +0.38(+0.16%) |
Sep 02, 2020 | 233.61 | 238.14 | 230.00 | 237.66 | 903,973 | +4.78(+2.05%) |
Sep 01, 2020 | 230.53 | 233.10 | 227.82 | 232.88 | 1,111,556 | +0.70(+0.30%) |
Aug 31, 2020 | 235.20 | 237.70 | 230.80 | 232.18 | 1,307,506 | -4.84(-2.04%) |
Aug 28, 2020 | 253.95 | 256.60 | 234.55 | 237.02 | 6,579,300 | +13.07(+5.84%) |
Aug 27, 2020 | 222.49 | 226.14 | 219.61 | 223.95 | 2,719,102 | +3.19(+1.45%) |
Aug 26, 2020 | 219.02 | 223.49 | 216.06 | 220.76 | 1,022,644 | +0.98(+0.45%) |
Aug 25, 2020 | 223.27 | 224.00 | 217.50 | 219.78 | 870,056 | -2.72(-1.22%) |
Aug 24, 2020 | 214.94 | 222.50 | 210.48 | 222.50 | 1,195,306 | +8.50(+3.97%) |
Aug 21, 2020 | 204.39 | 215.20 | 203.99 | 214.00 | 1,456,700 | +8.60(+4.19%) |
Aug 20, 2020 | 208.50 | 210.01 | 203.90 | 205.40 | 1,344,467 | -7.96(-3.73%) |
Aug 19, 2020 | 215.24 | 218.37 | 212.16 | 213.36 | 846,065 | -2.88(-1.33%) |
Aug 18, 2020 | 222.87 | 223.58 | 215.79 | 216.24 | 926,754 | -7.84(-3.50%) |
Aug 17, 2020 | 226.43 | 229.00 | 220.44 | 224.08 | 701,107 | -1.34(-0.59%) |
Aug 14, 2020 | 222.52 | 226.59 | 219.13 | 225.42 | 734,500 | +3.00(+1.35%) |
Aug 13, 2020 | 215.53 | 223.11 | 215.53 | 222.42 | 738,862 | +4.64(+2.13%) |
Aug 12, 2020 | 217.84 | 218.72 | 212.33 | 217.78 | 584,266 | +1.59(+0.74%) |
Aug 11, 2020 | 221.93 | 226.36 | 214.67 | 216.19 | 1,148,991 | -2.93(-1.34%) |
Aug 10, 2020 | 205.36 | 220.45 | 205.02 | 219.12 | 1,665,762 | +15.24(+7.47%) |
Aug 07, 2020 | 204.00 | 204.37 | 201.41 | 203.88 | 564,600 | -0.13(-0.06%) |
Aug 06, 2020 | 200.85 | 206.60 | 200.85 | 204.01 | 816,688 | +2.05(+1.02%) |
Aug 05, 2020 | 199.88 | 203.30 | 198.11 | 201.96 | 913,416 | +3.47(+1.75%) |
Aug 04, 2020 | 191.58 | 199.11 | 191.29 | 198.49 | 1,099,251 | +7.20(+3.76%) |
Aug 03, 2020 | 193.14 | 193.68 | 188.18 | 191.29 | 1,238,658 | -1.70(-0.88%) |
Jul 31, 2020 | 198.52 | 199.27 | 190.84 | 192.99 | 1,307,300 | -5.62(-2.83%) |
Jul 30, 2020 | 200.26 | 200.77 | 196.21 | 198.61 | 937,786 | -4.41(-2.17%) |
Jul 29, 2020 | 198.91 | 205.49 | 198.53 | 203.02 | 720,201 | +5.46(+2.76%) |
Jul 28, 2020 | 198.75 | 202.16 | 197.18 | 197.56 | 595,070 | -1.28(-0.64%) |
Jul 27, 2020 | 202.25 | 202.54 | 195.77 | 198.84 | 1,253,604 | -4.87(-2.39%) |
Jul 24, 2020 | 204.49 | 206.32 | 202.45 | 203.71 | 645,800 | -1.93(-0.94%) |
Jul 23, 2020 | 204.62 | 209.17 | 203.12 | 205.64 | 944,945 | +0.20(+0.10%) |
Jul 22, 2020 | 201.43 | 206.07 | 200.59 | 205.44 | 749,732 | +3.48(+1.72%) |
Jul 21, 2020 | 198.00 | 207.85 | 196.25 | 201.96 | 1,273,896 | +1.90(+0.95%) |
Jul 20, 2020 | 202.13 | 202.40 | 196.00 | 200.06 | 742,271 | -2.94(-1.45%) |
Jul 17, 2020 | 203.07 | 206.50 | 201.90 | 203.00 | 734,100 | -0.18(-0.09%) |
Jul 16, 2020 | 200.38 | 203.83 | 200.37 | 203.18 | 830,458 | -0.63(-0.31%) |
Jul 15, 2020 | 199.05 | 205.24 | 197.75 | 203.81 | 1,330,839 | +11.87(+6.18%) |
Jul 14, 2020 | 191.80 | 193.34 | 186.98 | 191.94 | 1,410,110 | -0.77(-0.40%) |
Jul 13, 2020 | 197.88 | 199.35 | 192.46 | 192.71 | 1,235,896 | -3.28(-1.67%) |
Jul 10, 2020 | 193.13 | 196.53 | 191.84 | 195.99 | 1,641,500 | +3.69(+1.92%) |
Jul 09, 2020 | 201.95 | 202.13 | 191.09 | 192.30 | 1,257,517 | -9.72(-4.81%) |
Jul 08, 2020 | 202.30 | 204.43 | 199.30 | 202.02 | 999,554 | -0.91(-0.45%) |
Jul 07, 2020 | 205.61 | 206.83 | 201.19 | 202.93 | 974,894 | -6.07(-2.90%) |
Jul 06, 2020 | 207.15 | 209.43 | 204.33 | 209.00 | 984,118 | +5.41(+2.66%) |
Jul 02, 2020 | 207.84 | 208.43 | 202.10 | 203.59 | 789,500 | +0.02(+0.01%) |