Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 216.09 | 220.05 | 216.09 | 218.32 | 80,168 | +3.14(+1.46%) |
Sep 29, 2020 | 215.94 | 216.56 | 214.46 | 215.18 | 25,587 | -0.02(-0.01%) |
Sep 28, 2020 | 215.44 | 216.65 | 214.76 | 215.20 | 49,484 | +1.77(+0.83%) |
Sep 25, 2020 | 209.42 | 213.74 | 209.21 | 213.43 | 57,444 | +4.06(+1.94%) |
Sep 24, 2020 | 210.16 | 210.58 | 208.38 | 209.38 | 69,362 | -1.48(-0.70%) |
Sep 23, 2020 | 213.87 | 214.05 | 210.63 | 210.85 | 29,420 | -2.24(-1.05%) |
Sep 22, 2020 | 213.41 | 213.41 | 211.18 | 213.09 | 20,899 | -0.07(-0.03%) |
Sep 21, 2020 | 214.19 | 214.19 | 210.50 | 213.16 | 48,287 | -4.32(-1.99%) |
Sep 18, 2020 | 217.95 | 218.42 | 215.43 | 217.48 | 23,926 | -0.11(-0.05%) |
Sep 17, 2020 | 216.09 | 217.94 | 215.63 | 217.59 | 34,184 | -0.41(-0.19%) |
Sep 16, 2020 | 219.53 | 219.97 | 218.00 | 218.00 | 16,996 | -0.33(-0.15%) |
Sep 15, 2020 | 219.26 | 219.96 | 217.99 | 218.33 | 28,789 | +0.52(+0.24%) |
Sep 14, 2020 | 216.46 | 219.03 | 216.46 | 217.81 | 46,644 | +3.69(+1.72%) |
Sep 11, 2020 | 214.24 | 214.96 | 212.47 | 214.13 | 14,627 | +0.77(+0.36%) |
Sep 10, 2020 | 217.11 | 217.19 | 213.12 | 213.35 | 29,070 | -3.15(-1.45%) |
Sep 09, 2020 | 214.63 | 218.23 | 214.63 | 216.50 | 30,521 | +3.66(+1.72%) |
Sep 08, 2020 | 215.56 | 215.56 | 212.37 | 212.84 | 47,544 | -3.64(-1.68%) |
Sep 04, 2020 | 219.20 | 219.20 | 213.69 | 216.48 | 41,271 | -1.39(-0.64%) |
Sep 03, 2020 | 224.80 | 224.80 | 216.48 | 217.87 | 85,723 | -6.33(-2.82%) |
Sep 02, 2020 | 220.34 | 224.87 | 219.57 | 224.20 | 45,389 | +4.21(+1.91%) |
Sep 01, 2020 | 221.63 | 222.15 | 218.91 | 219.99 | 117,188 | -2.28(-1.02%) |
Aug 31, 2020 | 221.02 | 222.87 | 220.67 | 222.26 | 54,491 | +0.91(+0.41%) |
Aug 28, 2020 | 221.54 | 221.54 | 219.76 | 221.35 | 25,912 | +0.31(+0.14%) |
Aug 27, 2020 | 219.46 | 221.92 | 218.64 | 221.05 | 40,261 | +1.71(+0.78%) |
Aug 26, 2020 | 219.47 | 219.47 | 217.14 | 219.33 | 50,262 | -0.12(-0.06%) |
Aug 25, 2020 | 218.59 | 219.53 | 218.59 | 219.46 | 20,592 | +1.76(+0.81%) |
Aug 24, 2020 | 220.21 | 220.21 | 216.85 | 217.70 | 17,803 | -1.24(-0.57%) |
Aug 21, 2020 | 218.81 | 219.29 | 217.63 | 218.94 | 69,900 | -0.10(-0.05%) |
Aug 20, 2020 | 218.43 | 219.26 | 218.43 | 219.05 | 34,191 | -0.56(-0.25%) |
Aug 19, 2020 | 220.74 | 220.98 | 219.28 | 219.60 | 23,499 | -1.14(-0.52%) |
Aug 18, 2020 | 221.39 | 221.39 | 219.52 | 220.74 | 25,603 | -0.19(-0.09%) |
Aug 17, 2020 | 219.91 | 221.64 | 219.91 | 220.93 | 25,528 | +1.45(+0.66%) |
Aug 14, 2020 | 219.75 | 220.20 | 218.66 | 219.48 | 20,165 | -0.32(-0.15%) |
Aug 13, 2020 | 219.22 | 220.03 | 218.55 | 219.80 | 505,400 | -0.44(-0.20%) |
Aug 12, 2020 | 218.06 | 220.69 | 218.06 | 220.24 | 31,826 | +3.61(+1.67%) |
Aug 11, 2020 | 219.42 | 219.42 | 216.35 | 216.63 | 35,095 | -1.61(-0.74%) |
Aug 10, 2020 | 219.38 | 219.38 | 217.68 | 218.24 | 28,106 | -0.81(-0.37%) |
Aug 07, 2020 | 218.71 | 219.36 | 217.68 | 219.06 | 51,406 | +0.61(+0.28%) |
Aug 06, 2020 | 219.68 | 219.92 | 217.07 | 218.44 | 222,647 | -1.21(-0.55%) |
Aug 05, 2020 | 220.13 | 220.13 | 219.14 | 219.65 | 109,926 | +0.88(+0.40%) |
Aug 04, 2020 | 219.46 | 219.57 | 217.31 | 218.77 | 44,323 | -0.97(-0.44%) |
Aug 03, 2020 | 218.77 | 220.25 | 218.49 | 219.74 | 32,547 | +2.34(+1.08%) |
Jul 31, 2020 | 218.57 | 218.57 | 214.78 | 217.39 | 29,778 | -1.47(-0.67%) |
Jul 30, 2020 | 218.13 | 219.12 | 216.45 | 218.87 | 58,397 | -1.14(-0.52%) |
Jul 29, 2020 | 218.35 | 220.68 | 218.35 | 220.00 | 30,636 | +2.12(+0.97%) |
Jul 28, 2020 | 218.19 | 219.12 | 217.53 | 217.88 | 233,038 | -0.46(-0.21%) |
Jul 27, 2020 | 216.87 | 218.52 | 216.15 | 218.34 | 32,475 | +1.70(+0.79%) |
Jul 24, 2020 | 218.50 | 218.50 | 215.12 | 216.63 | 29,046 | -2.54(-1.16%) |
Jul 23, 2020 | 221.28 | 221.78 | 218.57 | 219.17 | 222,880 | -1.09(-0.50%) |
Jul 22, 2020 | 219.24 | 220.57 | 218.29 | 220.26 | 29,933 | +1.70(+0.78%) |
Jul 21, 2020 | 219.52 | 219.81 | 218.16 | 218.56 | 31,044 | -0.20(-0.09%) |
Jul 20, 2020 | 219.50 | 220.06 | 218.32 | 218.76 | 37,696 | -0.28(-0.13%) |
Jul 17, 2020 | 216.81 | 219.48 | 216.48 | 219.04 | 615,308 | +3.42(+1.58%) |
Jul 16, 2020 | 215.77 | 215.77 | 214.28 | 215.62 | 51,240 | -0.48(-0.22%) |
Jul 15, 2020 | 215.20 | 216.58 | 214.59 | 216.10 | 280,241 | +3.19(+1.50%) |
Jul 14, 2020 | 208.74 | 213.27 | 208.03 | 212.91 | 263,699 | +4.02(+1.92%) |
Jul 13, 2020 | 209.71 | 213.18 | 208.52 | 208.89 | 68,855 | +0.60(+0.29%) |
Jul 10, 2020 | 208.89 | 208.89 | 207.04 | 208.29 | 89,543 | -0.56(-0.27%) |
Jul 09, 2020 | 210.27 | 210.56 | 206.35 | 208.84 | 55,944 | -1.42(-0.68%) |
Jul 08, 2020 | 211.03 | 211.28 | 208.81 | 210.27 | 38,319 | +0.20(+0.09%) |
Jul 07, 2020 | 210.37 | 212.41 | 209.78 | 210.07 | 40,730 | -1.35(-0.64%) |
Jul 06, 2020 | 211.66 | 212.78 | 210.78 | 211.42 | 75,890 | +1.94(+0.93%) |
Jul 02, 2020 | 209.86 | 210.60 | 209.02 | 209.48 | 65,511 | +1.51(+0.73%) |