Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 202.02 | 203.28 | 200.12 | 201.34 | 1,777,890 | -0.02(-0.01%) |
Sep 29, 2020 | 201.22 | 203.61 | 200.98 | 201.36 | 1,342,532 | -0.15(-0.08%) |
Sep 28, 2020 | 200.47 | 202.56 | 198.04 | 201.51 | 1,591,007 | +1.36(+0.68%) |
Sep 25, 2020 | 197.01 | 201.07 | 196.28 | 200.16 | 1,208,121 | +3.24(+1.64%) |
Sep 24, 2020 | 196.15 | 198.14 | 194.58 | 196.92 | 1,465,468 | +0.77(+0.39%) |
Sep 23, 2020 | 200.21 | 201.57 | 195.78 | 196.15 | 1,970,736 | -3.96(-1.98%) |
Sep 22, 2020 | 194.32 | 200.71 | 194.32 | 200.11 | 1,933,824 | +5.19(+2.66%) |
Sep 21, 2020 | 198.75 | 199.17 | 194.32 | 194.92 | 2,409,336 | -4.96(-2.48%) |
Sep 18, 2020 | 196.25 | 200.74 | 195.69 | 199.88 | 4,081,314 | +4.42(+2.26%) |
Sep 17, 2020 | 192.69 | 196.07 | 192.58 | 195.46 | 2,014,111 | +0.72(+0.37%) |
Sep 16, 2020 | 195.85 | 196.79 | 194.41 | 194.74 | 1,932,124 | -0.11(-0.06%) |
Sep 15, 2020 | 194.57 | 195.88 | 193.82 | 194.86 | 1,589,039 | +0.73(+0.38%) |
Sep 14, 2020 | 193.19 | 195.70 | 192.88 | 194.13 | 2,058,746 | +1.55(+0.80%) |
Sep 11, 2020 | 190.16 | 193.00 | 190.09 | 192.58 | 1,745,862 | +3.25(+1.71%) |
Sep 10, 2020 | 189.65 | 192.44 | 188.96 | 189.33 | 1,904,837 | -0.32(-0.17%) |
Sep 09, 2020 | 185.71 | 191.05 | 185.57 | 189.65 | 1,785,229 | +4.85(+2.62%) |
Sep 08, 2020 | 186.46 | 187.98 | 183.22 | 184.80 | 2,327,862 | -3.19(-1.70%) |
Sep 04, 2020 | 189.19 | 190.34 | 183.91 | 187.99 | 1,850,183 | -1.04(-0.55%) |
Sep 03, 2020 | 195.36 | 195.64 | 188.30 | 189.03 | 2,251,080 | -7.01(-3.58%) |
Sep 02, 2020 | 192.10 | 196.89 | 189.95 | 196.04 | 2,515,923 | +4.03(+2.10%) |
Sep 01, 2020 | 193.64 | 195.06 | 191.90 | 192.00 | 1,819,804 | -1.90(-0.98%) |
Aug 31, 2020 | 192.99 | 195.45 | 191.96 | 193.91 | 2,199,619 | +1.43(+0.74%) |
Aug 28, 2020 | 194.26 | 194.94 | 190.72 | 192.47 | 2,323,999 | -0.91(-0.47%) |
Aug 27, 2020 | 197.86 | 198.80 | 191.67 | 193.39 | 4,004,220 | -2.64(-1.35%) |
Aug 26, 2020 | 190.89 | 196.58 | 190.72 | 196.03 | 2,499,478 | +5.22(+2.73%) |
Aug 25, 2020 | 191.26 | 191.69 | 189.71 | 190.81 | 1,615,746 | +0.33(+0.17%) |
Aug 24, 2020 | 193.06 | 193.23 | 190.19 | 190.49 | 2,796,491 | -0.59(-0.31%) |
Aug 21, 2020 | 190.66 | 192.43 | 189.91 | 191.07 | 1,860,490 | +1.09(+0.57%) |
Aug 20, 2020 | 191.54 | 192.10 | 189.67 | 189.99 | 1,726,429 | -2.24(-1.16%) |
Aug 19, 2020 | 191.72 | 193.44 | 190.31 | 192.22 | 1,624,033 | +2.06(+1.09%) |
Aug 18, 2020 | 193.01 | 193.01 | 188.42 | 190.16 | 2,086,266 | -2.64(-1.37%) |
Aug 17, 2020 | 191.42 | 194.28 | 190.48 | 192.80 | 1,984,783 | +2.09(+1.10%) |
Aug 14, 2020 | 188.65 | 191.05 | 188.38 | 190.71 | 1,458,512 | +2.37(+1.26%) |
Aug 13, 2020 | 189.45 | 190.10 | 187.56 | 188.34 | 1,436,973 | -0.72(-0.38%) |
Aug 12, 2020 | 185.38 | 189.58 | 184.02 | 189.06 | 1,835,906 | +5.51(+3.00%) |
Aug 11, 2020 | 185.26 | 185.35 | 183.25 | 183.54 | 1,212,056 | -2.11(-1.14%) |
Aug 10, 2020 | 187.59 | 187.59 | 184.60 | 185.66 | 2,717,336 | -1.92(-1.02%) |
Aug 07, 2020 | 185.56 | 187.85 | 185.15 | 187.58 | 1,550,339 | +2.63(+1.42%) |
Aug 06, 2020 | 186.57 | 187.09 | 182.75 | 184.94 | 1,874,922 | -2.62(-1.40%) |
Aug 05, 2020 | 188.39 | 189.56 | 186.40 | 187.57 | 2,096,970 | -0.14(-0.08%) |
Aug 04, 2020 | 184.50 | 187.87 | 184.00 | 187.71 | 1,836,536 | +2.44(+1.32%) |
Aug 03, 2020 | 183.17 | 185.65 | 183.17 | 185.27 | 1,476,952 | +2.39(+1.31%) |
Jul 31, 2020 | 183.82 | 184.18 | 180.34 | 182.88 | 1,387,923 | -0.88(-0.48%) |
Jul 30, 2020 | 183.50 | 184.49 | 182.58 | 183.76 | 1,097,672 | -0.06(-0.03%) |
Jul 29, 2020 | 183.41 | 184.83 | 183.07 | 183.82 | 1,109,595 | +1.30(+0.71%) |
Jul 28, 2020 | 182.93 | 184.25 | 181.79 | 182.52 | 1,334,487 | +0.08(+0.04%) |
Jul 27, 2020 | 184.21 | 184.69 | 182.04 | 182.45 | 1,536,189 | -1.68(-0.91%) |
Jul 24, 2020 | 183.29 | 185.32 | 182.99 | 184.13 | 1,153,462 | +0.05(+0.03%) |
Jul 23, 2020 | 187.78 | 188.09 | 183.72 | 184.08 | 1,650,437 | -3.36(-1.79%) |
Jul 22, 2020 | 184.23 | 187.72 | 183.22 | 187.44 | 1,784,718 | +3.16(+1.71%) |
Jul 21, 2020 | 184.94 | 185.86 | 182.60 | 184.28 | 1,605,470 | -0.87(-0.47%) |
Jul 20, 2020 | 182.13 | 185.46 | 181.63 | 185.16 | 1,468,226 | +4.12(+2.28%) |
Jul 17, 2020 | 182.65 | 182.81 | 180.63 | 181.03 | 2,296,305 | -0.42(-0.23%) |
Jul 16, 2020 | 181.88 | 183.82 | 179.91 | 181.46 | 1,531,966 | -0.49(-0.27%) |
Jul 15, 2020 | 182.87 | 183.35 | 180.69 | 181.95 | 1,663,114 | -0.29(-0.16%) |
Jul 14, 2020 | 178.68 | 182.35 | 178.21 | 182.24 | 2,081,688 | +3.14(+1.75%) |
Jul 13, 2020 | 181.12 | 183.60 | 178.48 | 179.09 | 1,865,448 | -1.71(-0.95%) |
Jul 10, 2020 | 182.41 | 182.97 | 179.46 | 180.80 | 1,488,704 | -1.44(-0.79%) |
Jul 09, 2020 | 179.28 | 183.02 | 179.18 | 182.25 | 1,808,404 | +3.08(+1.72%) |
Jul 08, 2020 | 180.57 | 180.95 | 178.27 | 179.16 | 2,320,467 | -1.24(-0.69%) |
Jul 07, 2020 | 178.58 | 181.45 | 178.38 | 180.40 | 2,002,602 | +0.65(+0.36%) |
Jul 06, 2020 | 183.01 | 183.28 | 178.74 | 179.75 | 1,824,566 | -1.90(-1.05%) |
Jul 02, 2020 | 183.86 | 183.97 | 181.13 | 181.65 | 1,626,934 | -1.36(-0.74%) |