Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 211.11 | 213.70 | 210.75 | 212.94 | 5,821,940 | +2.50(+1.19%) |
Sep 29, 2020 | 213.59 | 213.59 | 210.24 | 210.44 | 4,037,591 | -3.10(-1.45%) |
Sep 28, 2020 | 213.22 | 215.47 | 212.02 | 213.54 | 5,043,248 | +3.09(+1.47%) |
Sep 25, 2020 | 207.00 | 211.11 | 206.82 | 210.45 | 3,563,300 | +1.73(+0.83%) |
Sep 24, 2020 | 208.67 | 210.23 | 206.58 | 208.72 | 3,962,800 | -0.89(-0.42%) |
Sep 23, 2020 | 213.94 | 214.88 | 209.38 | 209.61 | 4,421,643 | -4.55(-2.12%) |
Sep 22, 2020 | 212.54 | 214.75 | 211.70 | 214.16 | 5,289,781 | +1.14(+0.54%) |
Sep 21, 2020 | 214.00 | 215.45 | 208.73 | 213.02 | 8,341,708 | -5.19(-2.38%) |
Sep 18, 2020 | 219.08 | 221.01 | 217.83 | 218.21 | 11,864,000 | +0.16(+0.07%) |
Sep 17, 2020 | 218.46 | 218.68 | 216.50 | 218.05 | 6,941,883 | -1.54(-0.70%) |
Sep 16, 2020 | 220.28 | 222.26 | 219.19 | 219.59 | 5,661,094 | +0.65(+0.30%) |
Sep 15, 2020 | 220.08 | 221.57 | 218.45 | 218.94 | 3,862,652 | -1.00(-0.45%) |
Sep 14, 2020 | 219.00 | 221.32 | 218.30 | 219.94 | 4,069,519 | +2.01(+0.92%) |
Sep 11, 2020 | 218.00 | 219.26 | 216.92 | 217.93 | 3,437,400 | +0.13(+0.06%) |
Sep 10, 2020 | 220.54 | 220.68 | 217.15 | 217.80 | 3,838,580 | -1.83(-0.83%) |
Sep 09, 2020 | 218.95 | 221.62 | 218.52 | 219.63 | 5,418,135 | +1.83(+0.84%) |
Sep 08, 2020 | 216.71 | 219.19 | 215.34 | 217.80 | 7,001,354 | -0.52(-0.24%) |
Sep 04, 2020 | 219.95 | 221.48 | 215.06 | 218.32 | 6,042,600 | +0.17(+0.08%) |
Sep 03, 2020 | 222.00 | 223.24 | 216.43 | 218.15 | 7,087,234 | -3.53(-1.59%) |
Sep 02, 2020 | 218.13 | 222.09 | 218.13 | 221.68 | 5,494,781 | +3.13(+1.43%) |
Sep 01, 2020 | 216.92 | 218.59 | 216.62 | 218.55 | 4,134,797 | +0.51(+0.23%) |
Aug 31, 2020 | 218.62 | 219.45 | 217.65 | 218.04 | 6,133,988 | -0.51(-0.23%) |
Aug 28, 2020 | 217.51 | 218.81 | 215.73 | 218.55 | 4,291,200 | +1.68(+0.77%) |
Aug 27, 2020 | 214.99 | 217.98 | 214.76 | 216.87 | 4,814,309 | +2.21(+1.03%) |
Aug 26, 2020 | 212.98 | 215.83 | 212.30 | 214.66 | 4,640,201 | +1.31(+0.61%) |
Aug 25, 2020 | 213.56 | 214.00 | 212.85 | 213.35 | 3,676,571 | +0.74(+0.35%) |
Aug 24, 2020 | 209.23 | 213.30 | 208.91 | 212.61 | 5,039,577 | +5.18(+2.50%) |
Aug 21, 2020 | 205.52 | 208.40 | 205.52 | 207.43 | 4,786,800 | +1.31(+0.64%) |
Aug 20, 2020 | 205.17 | 206.79 | 204.51 | 206.12 | 4,134,323 | -1.09(-0.53%) |
Aug 19, 2020 | 209.19 | 210.21 | 206.66 | 207.21 | 5,829,282 | -1.12(-0.54%) |
Aug 18, 2020 | 206.95 | 209.76 | 206.80 | 208.33 | 3,500,636 | +1.55(+0.75%) |
Aug 17, 2020 | 210.05 | 210.82 | 206.34 | 206.78 | 5,485,191 | -4.18(-1.98%) |
Aug 14, 2020 | 211.04 | 211.97 | 210.25 | 210.96 | 3,444,700 | -1.02(-0.48%) |
Aug 13, 2020 | 212.93 | 213.33 | 211.66 | 211.98 | 4,536,333 | -1.26(-0.59%) |
Aug 12, 2020 | 213.10 | 214.39 | 212.31 | 213.24 | 4,792,458 | +0.58(+0.27%) |
Aug 11, 2020 | 214.74 | 215.60 | 212.24 | 212.66 | 5,689,214 | +0.08(+0.04%) |
Aug 10, 2020 | 211.34 | 212.92 | 209.40 | 212.58 | 6,635,700 | +3.10(+1.48%) |
Aug 07, 2020 | 204.20 | 209.75 | 204.00 | 209.48 | 6,191,700 | +4.46(+2.18%) |
Aug 06, 2020 | 203.00 | 205.39 | 202.70 | 205.02 | 3,384,979 | +1.40(+0.69%) |
Aug 05, 2020 | 201.44 | 204.69 | 201.00 | 203.62 | 5,267,223 | +3.38(+1.69%) |
Aug 04, 2020 | 198.97 | 200.31 | 198.11 | 200.24 | 3,838,302 | +0.98(+0.49%) |
Aug 03, 2020 | 197.28 | 200.68 | 196.00 | 199.26 | 6,252,113 | +3.48(+1.78%) |
Jul 31, 2020 | 195.06 | 196.00 | 193.33 | 195.78 | 5,943,100 | +1.48(+0.76%) |
Jul 30, 2020 | 193.43 | 194.57 | 192.25 | 194.30 | 4,824,927 | -2.11(-1.07%) |
Jul 29, 2020 | 194.03 | 196.67 | 193.73 | 196.41 | 4,067,613 | +2.29(+1.18%) |
Jul 28, 2020 | 190.90 | 194.46 | 190.61 | 194.12 | 4,412,371 | +1.98(+1.03%) |
Jul 27, 2020 | 193.83 | 193.99 | 191.77 | 192.14 | 4,311,683 | -2.38(-1.22%) |
Jul 24, 2020 | 193.25 | 196.28 | 193.05 | 194.52 | 5,143,600 | +1.27(+0.66%) |
Jul 23, 2020 | 191.71 | 193.39 | 191.48 | 193.25 | 6,039,440 | +1.15(+0.60%) |
Jul 22, 2020 | 191.78 | 192.24 | 190.63 | 192.10 | 4,184,120 | -0.17(-0.09%) |
Jul 21, 2020 | 190.40 | 193.45 | 190.40 | 192.27 | 5,257,798 | +1.79(+0.94%) |
Jul 20, 2020 | 190.02 | 191.23 | 189.48 | 190.48 | 4,090,962 | -0.28(-0.15%) |
Jul 17, 2020 | 191.77 | 192.12 | 190.47 | 190.76 | 5,187,500 | -0.25(-0.13%) |
Jul 16, 2020 | 188.32 | 191.93 | 188.32 | 191.01 | 4,773,099 | +0.45(+0.24%) |
Jul 15, 2020 | 192.64 | 193.05 | 188.75 | 190.56 | 7,558,622 | +0.85(+0.45%) |
Jul 14, 2020 | 182.42 | 190.08 | 182.42 | 189.71 | 14,685,752 | +5.58(+3.03%) |
Jul 13, 2020 | 183.81 | 185.82 | 183.31 | 184.13 | 7,887,134 | +1.23(+0.67%) |
Jul 10, 2020 | 178.26 | 182.96 | 178.09 | 182.90 | 5,487,000 | +4.10(+2.29%) |
Jul 09, 2020 | 181.79 | 181.88 | 177.77 | 178.80 | 5,423,207 | -2.60(-1.43%) |
Jul 08, 2020 | 180.42 | 182.31 | 179.77 | 181.40 | 5,554,622 | +0.25(+0.14%) |
Jul 07, 2020 | 182.02 | 182.49 | 180.60 | 181.15 | 4,954,058 | -1.57(-0.86%) |
Jul 06, 2020 | 183.10 | 183.52 | 181.59 | 182.72 | 6,448,621 | +3.89(+2.18%) |
Jul 02, 2020 | 180.45 | 180.94 | 178.24 | 178.83 | 5,165,900 | +0.84(+0.47%) |