Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 218.70 | 220.00 | 215.57 | 216.51 | 30,564 | -0.73(-0.34%) |
Sep 29, 2020 | 214.01 | 218.20 | 213.49 | 217.24 | 25,204 | +3.43(+1.60%) |
Sep 28, 2020 | 210.00 | 213.81 | 210.00 | 213.81 | 39,659 | +5.47(+2.63%) |
Sep 25, 2020 | 207.15 | 209.59 | 205.74 | 208.34 | 17,500 | -0.52(-0.25%) |
Sep 24, 2020 | 206.27 | 209.42 | 204.14 | 208.86 | 45,352 | +2.18(+1.05%) |
Sep 23, 2020 | 210.03 | 214.30 | 206.32 | 206.68 | 32,776 | -2.34(-1.12%) |
Sep 22, 2020 | 212.01 | 212.91 | 207.22 | 209.02 | 22,586 | -4.16(-1.95%) |
Sep 21, 2020 | 217.00 | 218.13 | 210.00 | 213.18 | 44,642 | -7.79(-3.53%) |
Sep 18, 2020 | 216.01 | 221.38 | 216.01 | 220.97 | 29,700 | +4.67(+2.16%) |
Sep 17, 2020 | 219.31 | 220.85 | 213.72 | 216.30 | 42,989 | -5.24(-2.37%) |
Sep 16, 2020 | 224.53 | 226.33 | 221.01 | 221.54 | 84,435 | -2.46(-1.10%) |
Sep 15, 2020 | 220.00 | 226.35 | 217.91 | 224.00 | 52,115 | +6.04(+2.77%) |
Sep 14, 2020 | 219.50 | 220.79 | 216.10 | 217.96 | 28,379 | +2.21(+1.02%) |
Sep 11, 2020 | 217.47 | 218.99 | 214.52 | 215.75 | 26,800 | +1.63(+0.76%) |
Sep 10, 2020 | 216.22 | 218.92 | 213.50 | 214.12 | 28,496 | -1.86(-0.86%) |
Sep 09, 2020 | 213.33 | 216.96 | 212.22 | 215.98 | 15,341 | +1.85(+0.86%) |
Sep 08, 2020 | 213.73 | 214.72 | 209.86 | 214.13 | 34,974 | -0.88(-0.41%) |
Sep 04, 2020 | 213.94 | 218.99 | 211.50 | 215.01 | 52,400 | +1.37(+0.64%) |
Sep 03, 2020 | 220.00 | 223.85 | 211.59 | 213.64 | 94,897 | +2.39(+1.13%) |
Sep 02, 2020 | 213.29 | 213.29 | 209.40 | 211.25 | 27,051 | -2.55(-1.19%) |
Sep 01, 2020 | 215.63 | 216.51 | 212.85 | 213.80 | 54,435 | +1.94(+0.92%) |
Aug 31, 2020 | 208.49 | 214.25 | 208.49 | 211.86 | 51,677 | +4.48(+2.16%) |
Aug 28, 2020 | 204.65 | 208.30 | 203.11 | 207.38 | 35,100 | +2.73(+1.33%) |
Aug 27, 2020 | 208.36 | 208.89 | 201.12 | 204.65 | 66,106 | -1.75(-0.85%) |
Aug 26, 2020 | 203.50 | 206.91 | 203.50 | 206.40 | 74,544 | +2.67(+1.31%) |
Aug 25, 2020 | 201.95 | 203.94 | 200.00 | 203.73 | 17,042 | +1.43(+0.71%) |
Aug 24, 2020 | 204.01 | 205.50 | 201.82 | 202.30 | 15,511 | -1.31(-0.64%) |
Aug 21, 2020 | 204.17 | 205.41 | 203.06 | 203.61 | 18,100 | -2.12(-1.03%) |
Aug 20, 2020 | 203.11 | 206.87 | 203.00 | 205.73 | 12,528 | +3.03(+1.49%) |
Aug 19, 2020 | 204.37 | 204.37 | 202.29 | 202.70 | 25,361 | -4.21(-2.03%) |
Aug 18, 2020 | 207.36 | 207.78 | 201.00 | 206.91 | 64,932 | +5.00(+2.48%) |
Aug 17, 2020 | 206.40 | 208.00 | 204.43 | 201.91 | 44,725 | +1.55(+0.77%) |
Aug 14, 2020 | 204.09 | 204.09 | 198.56 | 200.36 | 30,500 | -4.54(-2.22%) |
Aug 13, 2020 | 205.00 | 206.99 | 203.41 | 204.90 | 29,562 | +4.58(+2.29%) |
Aug 12, 2020 | 203.29 | 203.29 | 198.17 | 200.32 | 60,139 | +3.51(+1.78%) |
Aug 11, 2020 | 201.00 | 202.70 | 196.81 | 196.81 | 113,977 | -11.72(-5.62%) |
Aug 10, 2020 | 210.00 | 218.33 | 207.70 | 208.53 | 125,800 | +4.33(+2.12%) |
Aug 07, 2020 | 202.33 | 204.58 | 199.01 | 204.20 | 90,200 | -4.21(-2.02%) |
Aug 06, 2020 | 211.30 | 213.60 | 206.80 | 208.41 | 94,001 | +1.63(+0.79%) |
Aug 05, 2020 | 204.80 | 207.29 | 203.04 | 206.78 | 86,961 | +4.55(+2.25%) |
Aug 04, 2020 | 197.60 | 202.95 | 196.74 | 202.23 | 162,614 | +4.88(+2.48%) |
Aug 03, 2020 | 199.01 | 199.86 | 196.53 | 197.34 | 32,085 | -0.10(-0.05%) |
Jul 31, 2020 | 196.78 | 203.00 | 194.51 | 197.44 | 47,800 | -0.53(-0.27%) |
Jul 30, 2020 | 193.27 | 197.99 | 192.01 | 197.98 | 95,779 | -6.08(-2.98%) |
Jul 29, 2020 | 207.83 | 207.83 | 195.85 | 204.06 | 130,837 | -10.18(-4.75%) |
Jul 28, 2020 | 215.64 | 215.95 | 212.86 | 214.24 | 53,544 | -3.54(-1.63%) |
Jul 27, 2020 | 218.19 | 220.00 | 215.01 | 217.78 | 99,318 | +8.34(+3.98%) |
Jul 24, 2020 | 206.98 | 210.86 | 205.72 | 209.44 | 76,600 | +6.29(+3.10%) |
Jul 23, 2020 | 203.70 | 205.00 | 200.00 | 203.15 | 67,177 | -1.45(-0.71%) |
Jul 22, 2020 | 200.93 | 205.12 | 200.01 | 204.60 | 88,604 | +3.22(+1.60%) |
Jul 21, 2020 | 202.71 | 205.29 | 200.31 | 201.38 | 85,731 | +7.38(+3.80%) |
Jul 20, 2020 | 194.75 | 195.57 | 191.92 | 194.00 | 63,550 | +4.37(+2.30%) |
Jul 17, 2020 | 192.00 | 192.25 | 189.63 | 189.63 | 32,100 | +0.95(+0.50%) |
Jul 16, 2020 | 186.54 | 191.90 | 186.50 | 188.68 | 21,329 | +2.04(+1.10%) |
Jul 15, 2020 | 184.77 | 187.23 | 184.77 | 186.64 | 13,040 | +2.14(+1.16%) |
Jul 14, 2020 | 186.00 | 187.00 | 182.74 | 184.50 | 23,133 | -2.90(-1.55%) |
Jul 13, 2020 | 191.39 | 194.99 | 187.40 | 187.40 | 61,125 | +0.35(+0.19%) |
Jul 10, 2020 | 184.88 | 187.14 | 184.13 | 187.05 | 31,400 | +3.16(+1.72%) |
Jul 09, 2020 | 186.88 | 188.68 | 182.30 | 183.89 | 51,158 | +3.88(+2.16%) |
Jul 08, 2020 | 181.97 | 183.94 | 179.20 | 180.01 | 18,497 | -2.30(-1.26%) |
Jul 07, 2020 | 180.62 | 182.35 | 179.78 | 182.31 | 13,714 | -0.69(-0.38%) |
Jul 06, 2020 | 181.00 | 183.00 | 180.99 | 183.00 | 31,355 | +4.51(+2.53%) |
Jul 02, 2020 | 180.10 | 181.31 | 177.79 | 178.49 | 18,700 | -2.50(-1.38%) |