Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 230.31 | 236.50 | 228.12 | 231.51 | 591,636 | -0.58(-0.25%) |
Sep 29, 2020 | 230.95 | 233.89 | 226.34 | 232.09 | 544,840 | +1.14(+0.49%) |
Sep 28, 2020 | 233.00 | 236.47 | 225.25 | 230.95 | 889,650 | -2.23(-0.96%) |
Sep 25, 2020 | 219.96 | 234.29 | 218.50 | 233.18 | 1,563,900 | +14.62(+6.69%) |
Sep 24, 2020 | 216.72 | 220.13 | 211.29 | 218.56 | 500,306 | -0.45(-0.21%) |
Sep 23, 2020 | 221.47 | 225.34 | 217.86 | 219.01 | 555,283 | -3.90(-1.75%) |
Sep 22, 2020 | 224.50 | 224.50 | 214.56 | 222.91 | 594,385 | +0.37(+0.17%) |
Sep 21, 2020 | 209.00 | 222.87 | 208.74 | 222.54 | 1,138,407 | +8.19(+3.82%) |
Sep 18, 2020 | 209.35 | 215.80 | 205.00 | 214.35 | 2,055,300 | +5.70(+2.73%) |
Sep 17, 2020 | 202.70 | 208.87 | 200.50 | 208.65 | 980,305 | +2.96(+1.44%) |
Sep 16, 2020 | 214.00 | 214.19 | 205.31 | 205.69 | 967,019 | -7.91(-3.70%) |
Sep 15, 2020 | 214.47 | 215.87 | 207.38 | 213.60 | 677,140 | +2.57(+1.22%) |
Sep 14, 2020 | 210.77 | 216.26 | 209.17 | 211.03 | 687,536 | +3.65(+1.76%) |
Sep 11, 2020 | 212.45 | 213.00 | 204.28 | 207.38 | 562,800 | -2.26(-1.08%) |
Sep 10, 2020 | 216.28 | 220.15 | 208.29 | 209.64 | 752,590 | -5.94(-2.76%) |
Sep 09, 2020 | 216.24 | 218.47 | 210.41 | 215.58 | 814,360 | +4.86(+2.31%) |
Sep 08, 2020 | 206.50 | 217.70 | 204.51 | 210.72 | 901,830 | -3.79(-1.77%) |
Sep 04, 2020 | 218.97 | 221.90 | 201.32 | 214.51 | 2,341,300 | -7.43(-3.35%) |
Sep 03, 2020 | 241.85 | 242.53 | 215.10 | 221.94 | 3,096,239 | -17.59(-7.34%) |
Sep 02, 2020 | 255.01 | 258.05 | 238.50 | 239.53 | 1,909,438 | -11.19(-4.46%) |
Sep 01, 2020 | 235.12 | 254.76 | 234.02 | 250.72 | 1,506,876 | +16.92(+7.24%) |
Aug 31, 2020 | 226.50 | 235.25 | 226.29 | 233.80 | 1,152,147 | +7.89(+3.49%) |
Aug 28, 2020 | 229.20 | 233.00 | 225.52 | 225.91 | 732,100 | -1.30(-0.57%) |
Aug 27, 2020 | 227.84 | 229.82 | 223.16 | 227.21 | 565,973 | -1.63(-0.71%) |
Aug 26, 2020 | 221.00 | 232.56 | 220.99 | 228.84 | 1,066,448 | +12.51(+5.78%) |
Aug 25, 2020 | 210.98 | 218.32 | 208.74 | 216.33 | 574,666 | +5.34(+2.53%) |
Aug 24, 2020 | 219.00 | 219.97 | 208.14 | 210.99 | 589,216 | -5.67(-2.62%) |
Aug 21, 2020 | 218.70 | 220.14 | 215.08 | 216.66 | 352,600 | -3.14(-1.43%) |
Aug 20, 2020 | 211.58 | 221.92 | 210.04 | 219.80 | 708,851 | +7.11(+3.34%) |
Aug 19, 2020 | 210.42 | 215.06 | 204.70 | 212.69 | 652,354 | +2.94(+1.40%) |
Aug 18, 2020 | 208.56 | 210.76 | 204.15 | 209.75 | 723,426 | +4.76(+2.32%) |
Aug 17, 2020 | 200.20 | 205.41 | 199.34 | 204.99 | 563,172 | +5.86(+2.94%) |
Aug 14, 2020 | 200.60 | 201.34 | 196.32 | 199.13 | 406,500 | -0.34(-0.17%) |
Aug 13, 2020 | 195.99 | 203.92 | 195.99 | 199.47 | 640,525 | +4.47(+2.29%) |
Aug 12, 2020 | 192.00 | 195.07 | 189.24 | 195.00 | 863,851 | +3.32(+1.73%) |
Aug 11, 2020 | 191.89 | 199.34 | 186.27 | 191.68 | 905,702 | -0.12(-0.06%) |
Aug 10, 2020 | 202.01 | 202.01 | 189.26 | 191.80 | 1,059,091 | -7.85(-3.93%) |
Aug 07, 2020 | 211.00 | 211.75 | 195.13 | 199.65 | 1,378,800 | -14.10(-6.60%) |
Aug 06, 2020 | 217.61 | 218.29 | 211.00 | 213.75 | 346,370 | -3.99(-1.83%) |
Aug 05, 2020 | 215.00 | 218.32 | 212.23 | 217.74 | 485,540 | +3.08(+1.43%) |
Aug 04, 2020 | 219.99 | 219.99 | 211.62 | 214.66 | 502,017 | -4.96(-2.26%) |
Aug 03, 2020 | 225.57 | 226.07 | 210.49 | 219.62 | 1,338,973 | -9.46(-4.13%) |
Jul 31, 2020 | 232.42 | 232.42 | 221.87 | 229.08 | 563,700 | +0.50(+0.22%) |
Jul 30, 2020 | 210.54 | 229.83 | 210.52 | 228.58 | 1,142,524 | +12.28(+5.68%) |
Jul 29, 2020 | 203.95 | 220.88 | 202.37 | 216.30 | 1,520,355 | +14.80(+7.34%) |
Jul 28, 2020 | 207.19 | 207.19 | 201.07 | 201.50 | 523,590 | -5.50(-2.66%) |
Jul 27, 2020 | 209.90 | 212.15 | 205.64 | 207.00 | 481,012 | +2.36(+1.15%) |
Jul 24, 2020 | 203.48 | 210.74 | 198.03 | 204.64 | 443,800 | -1.90(-0.92%) |
Jul 23, 2020 | 216.68 | 221.22 | 203.63 | 206.54 | 623,270 | -10.25(-4.73%) |
Jul 22, 2020 | 219.69 | 222.38 | 214.27 | 216.79 | 386,476 | -1.60(-0.73%) |
Jul 21, 2020 | 224.00 | 224.28 | 216.88 | 218.39 | 553,771 | -3.61(-1.63%) |
Jul 20, 2020 | 210.04 | 223.02 | 210.04 | 222.00 | 812,396 | +13.03(+6.24%) |
Jul 17, 2020 | 205.65 | 210.86 | 202.06 | 208.97 | 434,300 | +4.04(+1.97%) |
Jul 16, 2020 | 203.05 | 206.76 | 199.80 | 204.93 | 529,583 | -2.03(-0.98%) |
Jul 15, 2020 | 211.60 | 212.97 | 203.20 | 206.96 | 680,389 | -2.99(-1.42%) |
Jul 14, 2020 | 207.62 | 212.71 | 200.35 | 209.95 | 945,366 | +2.56(+1.23%) |
Jul 13, 2020 | 231.00 | 231.14 | 206.10 | 207.39 | 1,363,801 | -20.95(-9.17%) |
Jul 10, 2020 | 237.34 | 237.93 | 225.56 | 228.34 | 567,500 | -8.26(-3.49%) |
Jul 09, 2020 | 236.56 | 238.33 | 231.31 | 236.60 | 973,933 | +2.05(+0.87%) |
Jul 08, 2020 | 227.62 | 234.59 | 226.12 | 234.55 | 716,900 | +9.06(+4.02%) |
Jul 07, 2020 | 223.08 | 231.45 | 220.48 | 225.49 | 726,247 | +3.47(+1.56%) |
Jul 06, 2020 | 227.80 | 230.45 | 220.00 | 222.02 | 962,385 | -3.16(-1.40%) |
Jul 02, 2020 | 222.87 | 232.38 | 222.85 | 225.18 | 1,480,400 | -3.60(-1.57%) |