Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 222.08 | 227.44 | 221.55 | 226.45 | 231,579 | +3.52(+1.58%) |
Sep 29, 2020 | 224.19 | 225.92 | 222.53 | 222.93 | 401,047 | -0.49(-0.22%) |
Sep 28, 2020 | 219.54 | 224.30 | 219.09 | 223.42 | 228,807 | +6.65(+3.07%) |
Sep 25, 2020 | 210.89 | 217.58 | 209.59 | 216.77 | 180,000 | +4.94(+2.33%) |
Sep 24, 2020 | 210.86 | 212.47 | 205.97 | 211.83 | 251,209 | -0.72(-0.34%) |
Sep 23, 2020 | 216.81 | 218.80 | 212.16 | 212.55 | 246,542 | -4.78(-2.20%) |
Sep 22, 2020 | 218.17 | 218.78 | 213.69 | 217.33 | 275,037 | -0.60(-0.28%) |
Sep 21, 2020 | 214.44 | 218.43 | 210.04 | 217.93 | 353,448 | -1.68(-0.76%) |
Sep 18, 2020 | 219.99 | 220.48 | 216.30 | 219.61 | 653,300 | +1.46(+0.67%) |
Sep 17, 2020 | 219.40 | 221.17 | 215.60 | 218.15 | 459,091 | -3.83(-1.73%) |
Sep 16, 2020 | 226.50 | 226.71 | 219.64 | 221.98 | 319,406 | -3.32(-1.47%) |
Sep 15, 2020 | 221.96 | 228.86 | 221.89 | 225.30 | 392,115 | +5.29(+2.40%) |
Sep 14, 2020 | 220.33 | 221.38 | 218.20 | 220.01 | 271,352 | +2.50(+1.15%) |
Sep 11, 2020 | 216.39 | 220.00 | 215.05 | 217.51 | 312,200 | +2.55(+1.19%) |
Sep 10, 2020 | 216.28 | 218.67 | 214.20 | 214.96 | 480,533 | +5.07(+2.42%) |
Sep 09, 2020 | 206.44 | 211.20 | 205.40 | 209.89 | 293,198 | +6.94(+3.42%) |
Sep 08, 2020 | 202.45 | 206.96 | 199.59 | 202.95 | 287,170 | -1.69(-0.83%) |
Sep 04, 2020 | 209.29 | 210.12 | 197.33 | 204.64 | 440,400 | -3.27(-1.57%) |
Sep 03, 2020 | 219.00 | 219.88 | 204.42 | 207.91 | 456,447 | -11.59(-5.28%) |
Sep 02, 2020 | 216.48 | 220.49 | 214.32 | 219.50 | 206,645 | +3.45(+1.60%) |
Sep 01, 2020 | 219.40 | 219.40 | 215.87 | 216.05 | 371,063 | -2.90(-1.32%) |
Aug 31, 2020 | 218.27 | 220.74 | 215.96 | 218.95 | 215,174 | +1.49(+0.69%) |
Aug 28, 2020 | 216.66 | 218.24 | 216.20 | 217.46 | 143,300 | +0.31(+0.14%) |
Aug 27, 2020 | 217.76 | 218.39 | 214.72 | 217.15 | 317,808 | -1.45(-0.66%) |
Aug 26, 2020 | 218.11 | 218.98 | 215.15 | 218.60 | 227,179 | +1.54(+0.71%) |
Aug 25, 2020 | 215.13 | 217.36 | 213.71 | 217.06 | 250,422 | +1.65(+0.77%) |
Aug 24, 2020 | 218.41 | 218.98 | 215.12 | 215.41 | 220,248 | -0.96(-0.44%) |
Aug 21, 2020 | 214.43 | 216.63 | 212.95 | 216.37 | 211,200 | +1.66(+0.77%) |
Aug 20, 2020 | 213.51 | 216.60 | 213.51 | 214.71 | 185,232 | -0.39(-0.18%) |
Aug 19, 2020 | 217.83 | 218.37 | 214.57 | 215.10 | 261,782 | -2.05(-0.94%) |
Aug 18, 2020 | 218.82 | 219.25 | 216.11 | 217.15 | 266,726 | -1.30(-0.60%) |
Aug 17, 2020 | 215.97 | 219.58 | 215.97 | 218.45 | 182,683 | +3.96(+1.85%) |
Aug 14, 2020 | 215.68 | 217.69 | 212.84 | 214.49 | 152,500 | -2.87(-1.32%) |
Aug 13, 2020 | 218.11 | 219.91 | 215.94 | 217.36 | 259,348 | -2.29(-1.04%) |
Aug 12, 2020 | 211.54 | 220.54 | 211.22 | 219.65 | 340,807 | +9.41(+4.48%) |
Aug 11, 2020 | 218.88 | 220.62 | 210.09 | 210.24 | 594,271 | -8.52(-3.89%) |
Aug 10, 2020 | 221.93 | 221.97 | 216.30 | 218.76 | 485,300 | -2.84(-1.28%) |
Aug 07, 2020 | 217.30 | 221.64 | 215.71 | 221.60 | 504,000 | +3.80(+1.74%) |
Aug 06, 2020 | 219.18 | 220.00 | 213.18 | 217.80 | 425,994 | -0.17(-0.08%) |
Aug 05, 2020 | 206.68 | 220.01 | 204.56 | 217.97 | 713,262 | +14.05(+6.89%) |
Aug 04, 2020 | 207.17 | 207.17 | 201.98 | 203.92 | 324,046 | -3.65(-1.76%) |
Aug 03, 2020 | 201.80 | 208.44 | 201.00 | 207.57 | 401,736 | +8.58(+4.31%) |
Jul 31, 2020 | 201.31 | 202.24 | 195.48 | 198.99 | 285,900 | -2.32(-1.15%) |
Jul 30, 2020 | 197.09 | 203.26 | 197.09 | 201.31 | 312,458 | +1.73(+0.87%) |
Jul 29, 2020 | 198.75 | 201.11 | 198.25 | 199.58 | 271,479 | +2.21(+1.12%) |
Jul 28, 2020 | 198.93 | 200.61 | 197.19 | 197.37 | 166,480 | -2.56(-1.28%) |
Jul 27, 2020 | 194.20 | 200.44 | 193.44 | 199.93 | 238,221 | +7.10(+3.68%) |
Jul 24, 2020 | 196.62 | 197.00 | 192.13 | 192.83 | 255,900 | -5.37(-2.71%) |
Jul 23, 2020 | 198.78 | 202.95 | 197.02 | 198.20 | 312,366 | +0.04(+0.02%) |
Jul 22, 2020 | 197.78 | 200.66 | 196.66 | 198.16 | 255,651 | +0.14(+0.07%) |
Jul 21, 2020 | 199.20 | 201.07 | 197.75 | 198.02 | 319,845 | +0.08(+0.04%) |
Jul 20, 2020 | 196.50 | 198.80 | 195.29 | 197.94 | 341,007 | +1.68(+0.86%) |
Jul 17, 2020 | 192.60 | 197.47 | 192.37 | 196.26 | 363,100 | +5.56(+2.92%) |
Jul 16, 2020 | 193.03 | 193.20 | 190.02 | 190.70 | 383,747 | -2.75(-1.42%) |
Jul 15, 2020 | 190.00 | 195.15 | 189.44 | 193.45 | 684,240 | +6.00(+3.20%) |
Jul 14, 2020 | 179.61 | 188.24 | 179.57 | 187.45 | 378,159 | +6.94(+3.84%) |
Jul 13, 2020 | 182.72 | 186.06 | 180.17 | 180.51 | 429,938 | -0.74(-0.41%) |
Jul 10, 2020 | 185.01 | 185.04 | 180.56 | 181.25 | 233,500 | -3.88(-2.10%) |
Jul 09, 2020 | 184.95 | 186.69 | 181.35 | 185.13 | 249,565 | +0.04(+0.02%) |
Jul 08, 2020 | 182.44 | 186.64 | 182.44 | 185.09 | 310,013 | +3.68(+2.03%) |
Jul 07, 2020 | 180.59 | 183.70 | 178.75 | 181.41 | 391,855 | -0.39(-0.21%) |
Jul 06, 2020 | 179.16 | 182.00 | 177.58 | 181.80 | 435,326 | +4.88(+2.76%) |
Jul 02, 2020 | 177.00 | 177.70 | 174.82 | 176.92 | 583,100 | +1.36(+0.77%) |