Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 222.07 | 227.67 | 220.55 | 225.94 | 3,966,891 | +5.21(+2.36%) |
Sep 29, 2020 | 220.06 | 221.39 | 218.22 | 220.73 | 2,259,370 | +1.13(+0.51%) |
Sep 28, 2020 | 220.18 | 221.38 | 217.59 | 219.60 | 2,490,651 | +2.85(+1.32%) |
Sep 25, 2020 | 212.91 | 217.06 | 211.40 | 216.75 | 2,964,948 | +3.11(+1.46%) |
Sep 24, 2020 | 215.26 | 215.73 | 211.38 | 213.63 | 2,055,373 | -2.02(-0.94%) |
Sep 23, 2020 | 219.84 | 221.55 | 214.66 | 215.65 | 2,367,359 | -4.36(-1.98%) |
Sep 22, 2020 | 214.73 | 220.72 | 214.15 | 220.02 | 2,443,343 | +3.83(+1.77%) |
Sep 21, 2020 | 219.61 | 219.61 | 211.75 | 216.19 | 3,088,437 | -4.03(-1.83%) |
Sep 18, 2020 | 221.07 | 222.10 | 215.44 | 220.21 | 6,797,208 | -0.32(-0.15%) |
Sep 17, 2020 | 216.49 | 221.99 | 216.03 | 220.53 | 3,151,039 | +0.28(+0.13%) |
Sep 16, 2020 | 223.44 | 223.44 | 219.57 | 220.25 | 2,615,767 | -0.52(-0.24%) |
Sep 15, 2020 | 221.08 | 223.94 | 220.55 | 220.77 | 2,524,173 | +1.42(+0.65%) |
Sep 14, 2020 | 217.65 | 220.32 | 217.13 | 219.35 | 2,347,219 | +3.15(+1.46%) |
Sep 11, 2020 | 214.86 | 218.23 | 214.30 | 216.20 | 2,136,670 | +2.28(+1.07%) |
Sep 10, 2020 | 217.40 | 218.81 | 212.37 | 213.92 | 2,392,276 | -4.38(-2.01%) |
Sep 09, 2020 | 215.70 | 220.01 | 214.97 | 218.30 | 2,524,668 | +3.90(+1.82%) |
Sep 08, 2020 | 218.89 | 219.56 | 212.92 | 214.40 | 3,778,424 | -6.42(-2.91%) |
Sep 04, 2020 | 223.42 | 224.26 | 217.42 | 220.82 | 3,273,850 | +0.44(+0.20%) |
Sep 03, 2020 | 230.50 | 231.18 | 218.99 | 220.38 | 3,529,200 | -9.08(-3.96%) |
Sep 02, 2020 | 223.32 | 230.06 | 223.32 | 229.46 | 3,227,975 | +6.45(+2.89%) |
Sep 01, 2020 | 222.28 | 224.05 | 221.06 | 223.00 | 3,227,713 | -2.19(-0.97%) |
Aug 31, 2020 | 224.84 | 227.62 | 222.33 | 225.19 | 4,560,003 | +0.18(+0.08%) |
Aug 28, 2020 | 225.26 | 225.92 | 220.27 | 225.01 | 14,442,156 | +0.28(+0.12%) |
Aug 27, 2020 | 224.23 | 228.38 | 222.60 | 224.74 | 4,419,104 | +2.34(+1.05%) |
Aug 26, 2020 | 220.75 | 223.47 | 218.47 | 222.40 | 3,514,397 | +0.07(+0.03%) |
Aug 25, 2020 | 215.93 | 222.20 | 214.06 | 222.33 | 7,189,539 | +12.92(+6.17%) |
Aug 24, 2020 | 211.33 | 211.96 | 207.62 | 209.41 | 1,754,543 | -1.84(-0.87%) |
Aug 21, 2020 | 212.35 | 212.35 | 209.36 | 211.25 | 2,204,615 | -0.97(-0.46%) |
Aug 20, 2020 | 213.46 | 213.96 | 210.95 | 212.22 | 1,319,258 | -1.56(-0.73%) |
Aug 19, 2020 | 214.25 | 216.66 | 212.01 | 213.78 | 2,137,996 | -0.90(-0.42%) |
Aug 18, 2020 | 216.48 | 217.17 | 213.37 | 214.68 | 1,264,122 | -1.34(-0.62%) |
Aug 17, 2020 | 213.53 | 217.56 | 213.53 | 216.03 | 1,909,620 | +2.93(+1.38%) |
Aug 14, 2020 | 212.65 | 213.40 | 212.12 | 213.09 | 1,377,912 | +0.76(+0.36%) |
Aug 13, 2020 | 213.09 | 214.38 | 211.59 | 212.34 | 1,543,324 | -1.11(-0.52%) |
Aug 12, 2020 | 207.24 | 214.58 | 207.24 | 213.45 | 2,633,594 | +6.24(+3.01%) |
Aug 11, 2020 | 210.32 | 210.96 | 206.95 | 207.21 | 2,600,700 | -3.11(-1.48%) |
Aug 10, 2020 | 212.16 | 212.52 | 208.58 | 210.31 | 1,736,264 | -2.23(-1.05%) |
Aug 07, 2020 | 215.09 | 215.13 | 210.67 | 212.54 | 1,531,417 | -0.76(-0.36%) |
Aug 06, 2020 | 212.68 | 213.87 | 211.13 | 213.30 | 1,977,283 | +0.07(+0.03%) |
Aug 05, 2020 | 215.38 | 216.71 | 212.64 | 213.23 | 1,966,386 | -1.87(-0.87%) |
Aug 04, 2020 | 217.20 | 217.38 | 213.11 | 215.10 | 2,165,412 | -3.33(-1.52%) |
Aug 03, 2020 | 216.21 | 219.89 | 215.93 | 218.43 | 2,099,428 | +2.38(+1.10%) |
Jul 31, 2020 | 216.90 | 217.32 | 211.39 | 216.05 | 3,204,618 | -1.30(-0.60%) |
Jul 30, 2020 | 217.58 | 218.84 | 216.52 | 217.35 | 2,228,335 | -2.39(-1.09%) |
Jul 29, 2020 | 221.11 | 223.28 | 217.00 | 219.74 | 3,722,047 | -5.67(-2.51%) |
Jul 28, 2020 | 224.70 | 228.18 | 224.09 | 225.41 | 2,565,823 | +1.43(+0.64%) |
Jul 27, 2020 | 218.38 | 225.26 | 218.14 | 223.98 | 2,441,323 | +5.01(+2.29%) |
Jul 24, 2020 | 221.87 | 222.38 | 216.79 | 218.98 | 2,477,695 | -3.76(-1.69%) |
Jul 23, 2020 | 229.18 | 229.59 | 222.17 | 222.74 | 2,867,004 | -4.19(-1.84%) |
Jul 22, 2020 | 229.40 | 229.59 | 225.88 | 226.92 | 1,809,797 | -0.82(-0.36%) |
Jul 21, 2020 | 228.37 | 229.62 | 227.19 | 227.74 | 2,062,929 | -2.69(-1.17%) |
Jul 20, 2020 | 229.66 | 232.08 | 228.11 | 230.43 | 1,695,982 | +2.20(+0.96%) |
Jul 17, 2020 | 226.68 | 229.55 | 224.96 | 228.23 | 2,315,868 | +2.88(+1.28%) |
Jul 16, 2020 | 222.58 | 225.43 | 220.69 | 225.35 | 1,733,736 | +1.67(+0.75%) |
Jul 15, 2020 | 224.79 | 224.79 | 221.44 | 223.68 | 1,868,659 | +0.19(+0.09%) |
Jul 14, 2020 | 214.37 | 224.11 | 212.35 | 223.49 | 2,681,419 | +2.69(+1.22%) |
Jul 13, 2020 | 220.61 | 225.55 | 220.12 | 220.79 | 2,862,972 | +0.88(+0.40%) |
Jul 10, 2020 | 221.33 | 222.15 | 218.17 | 219.91 | 1,501,860 | -2.31(-1.04%) |
Jul 09, 2020 | 220.98 | 224.14 | 219.74 | 222.22 | 1,970,006 | +1.47(+0.66%) |
Jul 08, 2020 | 223.54 | 224.27 | 220.10 | 220.76 | 2,257,765 | -2.78(-1.24%) |
Jul 07, 2020 | 223.94 | 228.63 | 222.60 | 223.54 | 2,679,305 | -2.74(-1.21%) |
Jul 06, 2020 | 229.62 | 233.98 | 224.20 | 226.28 | 3,918,719 | -1.76(-0.77%) |
Jul 02, 2020 | 223.29 | 230.88 | 223.29 | 228.04 | 3,780,244 | +2.75(+1.22%) |