Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 216.08 | 220.04 | 216.08 | 218.31 | 80,172 | +3.14(+1.46%) |
Sep 29, 2020 | 215.93 | 216.55 | 214.45 | 215.17 | 25,589 | -0.02(-0.01%) |
Sep 28, 2020 | 215.43 | 216.64 | 214.74 | 215.19 | 49,487 | +1.77(+0.83%) |
Sep 25, 2020 | 209.41 | 213.73 | 209.20 | 213.42 | 57,448 | +4.06(+1.94%) |
Sep 24, 2020 | 210.15 | 210.57 | 208.36 | 209.36 | 69,366 | -1.48(-0.70%) |
Sep 23, 2020 | 213.86 | 214.04 | 210.62 | 210.84 | 29,422 | -2.24(-1.05%) |
Sep 22, 2020 | 213.40 | 213.40 | 211.17 | 213.08 | 20,901 | -0.07(-0.03%) |
Sep 21, 2020 | 214.18 | 214.18 | 210.49 | 213.15 | 48,290 | -4.32(-1.98%) |
Sep 18, 2020 | 217.94 | 218.41 | 215.42 | 217.47 | 23,928 | -0.11(-0.05%) |
Sep 17, 2020 | 216.08 | 217.93 | 215.62 | 217.58 | 34,186 | -0.41(-0.19%) |
Sep 16, 2020 | 219.52 | 219.96 | 217.99 | 217.99 | 16,997 | -0.33(-0.15%) |
Sep 15, 2020 | 219.25 | 219.94 | 217.97 | 218.32 | 28,791 | +0.52(+0.24%) |
Sep 14, 2020 | 216.45 | 219.01 | 216.45 | 217.80 | 46,647 | +3.68(+1.72%) |
Sep 11, 2020 | 214.23 | 214.94 | 212.46 | 214.12 | 14,628 | +0.78(+0.36%) |
Sep 10, 2020 | 217.10 | 217.18 | 213.11 | 213.34 | 29,072 | -3.15(-1.45%) |
Sep 09, 2020 | 214.62 | 218.22 | 214.62 | 216.49 | 30,523 | +3.66(+1.72%) |
Sep 08, 2020 | 215.55 | 215.55 | 212.35 | 212.83 | 47,547 | -3.64(-1.68%) |
Sep 04, 2020 | 219.19 | 219.19 | 213.68 | 216.47 | 41,273 | -1.39(-0.64%) |
Sep 03, 2020 | 224.79 | 224.79 | 216.47 | 217.86 | 85,727 | -6.33(-2.82%) |
Sep 02, 2020 | 220.33 | 224.86 | 219.56 | 224.18 | 45,391 | +4.21(+1.91%) |
Sep 01, 2020 | 221.62 | 222.13 | 218.90 | 219.97 | 117,194 | -2.28(-1.02%) |
Aug 31, 2020 | 221.01 | 222.85 | 220.66 | 222.25 | 54,494 | +0.91(+0.41%) |
Aug 28, 2020 | 221.52 | 221.52 | 219.75 | 221.34 | 25,913 | +0.31(+0.14%) |
Aug 27, 2020 | 219.45 | 221.91 | 218.62 | 221.03 | 40,264 | +1.71(+0.78%) |
Aug 26, 2020 | 219.46 | 219.46 | 217.13 | 219.32 | 50,264 | -0.12(-0.06%) |
Aug 25, 2020 | 218.58 | 219.52 | 218.58 | 219.45 | 20,593 | +1.76(+0.81%) |
Aug 24, 2020 | 220.19 | 220.19 | 216.84 | 217.69 | 17,804 | -1.24(-0.57%) |
Aug 21, 2020 | 218.80 | 219.28 | 217.62 | 218.93 | 69,903 | -0.10(-0.05%) |
Aug 20, 2020 | 218.41 | 219.25 | 218.41 | 219.03 | 34,193 | -0.56(-0.25%) |
Aug 19, 2020 | 220.73 | 220.97 | 219.26 | 219.59 | 23,500 | -1.14(-0.52%) |
Aug 18, 2020 | 221.38 | 221.38 | 219.50 | 220.73 | 25,605 | -0.19(-0.09%) |
Aug 17, 2020 | 219.90 | 221.63 | 219.90 | 220.92 | 25,530 | +1.45(+0.66%) |
Aug 14, 2020 | 219.74 | 220.18 | 218.65 | 219.47 | 20,166 | -0.32(-0.15%) |
Aug 13, 2020 | 219.21 | 220.02 | 218.54 | 219.79 | 505,427 | -0.44(-0.20%) |
Aug 12, 2020 | 218.05 | 220.68 | 218.05 | 220.23 | 31,828 | +3.61(+1.67%) |
Aug 11, 2020 | 219.41 | 219.41 | 216.34 | 216.62 | 35,097 | -1.61(-0.74%) |
Aug 10, 2020 | 219.37 | 219.37 | 217.67 | 218.23 | 28,107 | -0.81(-0.37%) |
Aug 07, 2020 | 218.70 | 219.35 | 217.67 | 219.04 | 51,409 | +0.61(+0.28%) |
Aug 06, 2020 | 219.67 | 219.91 | 217.05 | 218.43 | 222,659 | -1.21(-0.55%) |
Aug 05, 2020 | 220.12 | 220.12 | 219.13 | 219.64 | 109,932 | +0.88(+0.40%) |
Aug 04, 2020 | 219.45 | 219.56 | 217.29 | 218.76 | 44,325 | -0.97(-0.44%) |
Aug 03, 2020 | 218.76 | 220.24 | 218.48 | 219.72 | 32,549 | +2.34(+1.08%) |
Jul 31, 2020 | 218.56 | 218.56 | 214.76 | 217.38 | 29,779 | -1.47(-0.67%) |
Jul 30, 2020 | 218.12 | 219.11 | 216.44 | 218.85 | 58,400 | -1.14(-0.52%) |
Jul 29, 2020 | 218.34 | 220.67 | 218.34 | 219.99 | 30,638 | +2.12(+0.97%) |
Jul 28, 2020 | 218.18 | 219.11 | 217.51 | 217.87 | 233,051 | -0.46(-0.21%) |
Jul 27, 2020 | 216.85 | 218.51 | 216.13 | 218.33 | 32,477 | +1.70(+0.79%) |
Jul 24, 2020 | 218.49 | 218.49 | 215.11 | 216.62 | 29,048 | -2.54(-1.16%) |
Jul 23, 2020 | 221.26 | 221.76 | 218.56 | 219.16 | 222,892 | -1.09(-0.50%) |
Jul 22, 2020 | 219.23 | 220.56 | 218.28 | 220.25 | 29,935 | +1.70(+0.78%) |
Jul 21, 2020 | 219.50 | 219.80 | 218.15 | 218.55 | 31,046 | -0.20(-0.09%) |
Jul 20, 2020 | 219.49 | 220.05 | 218.31 | 218.75 | 37,698 | -0.28(-0.13%) |
Jul 17, 2020 | 216.80 | 219.47 | 216.47 | 219.03 | 615,341 | +3.42(+1.58%) |
Jul 16, 2020 | 215.76 | 215.76 | 214.27 | 215.61 | 51,242 | -0.48(-0.22%) |
Jul 15, 2020 | 215.19 | 216.57 | 214.58 | 216.09 | 280,256 | +3.19(+1.50%) |
Jul 14, 2020 | 208.73 | 213.25 | 208.02 | 212.90 | 263,714 | +4.02(+1.92%) |
Jul 13, 2020 | 209.69 | 213.17 | 208.51 | 208.88 | 68,858 | +0.60(+0.29%) |
Jul 10, 2020 | 208.88 | 208.88 | 207.03 | 208.28 | 89,547 | -0.56(-0.27%) |
Jul 09, 2020 | 210.26 | 210.55 | 206.34 | 208.83 | 55,947 | -1.43(-0.68%) |
Jul 08, 2020 | 211.01 | 211.26 | 208.79 | 210.26 | 38,321 | +0.20(+0.10%) |
Jul 07, 2020 | 210.35 | 212.39 | 209.77 | 210.06 | 40,732 | -1.35(-0.64%) |
Jul 06, 2020 | 211.65 | 212.77 | 210.77 | 211.41 | 75,894 | +1.94(+0.93%) |
Jul 02, 2020 | 209.85 | 210.59 | 209.01 | 209.47 | 65,515 | +1.51(+0.73%) |