Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 235.73 | 239.82 | 235.73 | 237.50 | 9,957 | +1.58(+0.67%) |
Sep 29, 2020 | 234.96 | 236.66 | 234.96 | 235.92 | 6,606 | +0.36(+0.15%) |
Sep 28, 2020 | 234.81 | 235.94 | 234.37 | 235.56 | 5,978 | +4.85(+2.10%) |
Sep 25, 2020 | 226.41 | 231.36 | 226.41 | 230.71 | 5,701 | +3.88(+1.71%) |
Sep 24, 2020 | 227.32 | 228.61 | 225.19 | 226.83 | 4,436 | -0.90(-0.40%) |
Sep 23, 2020 | 232.88 | 233.29 | 227.73 | 227.73 | 3,966 | -4.94(-2.12%) |
Sep 22, 2020 | 229.80 | 232.67 | 227.31 | 232.67 | 2,273 | +4.49(+1.97%) |
Sep 21, 2020 | 226.70 | 228.18 | 223.85 | 228.18 | 2,824 | -2.70(-1.17%) |
Sep 18, 2020 | 232.99 | 233.50 | 228.89 | 230.88 | 2,500 | -1.06(-0.46%) |
Sep 17, 2020 | 231.79 | 231.94 | 230.43 | 231.94 | 2,909 | -2.63(-1.12%) |
Sep 16, 2020 | 235.76 | 237.19 | 234.30 | 234.56 | 5,752 | +1.08(+0.46%) |
Sep 15, 2020 | 233.31 | 234.19 | 233.01 | 233.49 | 5,167 | +1.70(+0.73%) |
Sep 14, 2020 | 229.37 | 231.79 | 229.37 | 231.79 | 4,041 | +5.80(+2.57%) |
Sep 11, 2020 | 229.57 | 229.57 | 224.42 | 225.99 | 4,001 | -2.25(-0.99%) |
Sep 10, 2020 | 233.04 | 233.04 | 227.99 | 228.24 | 2,825 | -3.15(-1.36%) |
Sep 09, 2020 | 230.35 | 231.58 | 230.03 | 231.40 | 16,888 | +4.18(+1.84%) |
Sep 08, 2020 | 226.81 | 230.35 | 226.46 | 227.22 | 7,400 | -4.62(-1.99%) |
Sep 04, 2020 | 236.18 | 236.18 | 225.19 | 231.83 | 7,402 | -3.72(-1.58%) |
Sep 03, 2020 | 245.91 | 245.91 | 234.32 | 235.55 | 7,879 | -10.85(-4.40%) |
Sep 02, 2020 | 246.12 | 246.41 | 242.49 | 246.41 | 6,171 | +1.99(+0.82%) |
Sep 01, 2020 | 243.49 | 244.41 | 243.00 | 244.41 | 6,739 | +2.55(+1.05%) |
Aug 31, 2020 | 241.63 | 242.43 | 241.46 | 241.86 | 13,887 | -0.15(-0.06%) |
Aug 28, 2020 | 241.42 | 242.02 | 241.08 | 242.02 | 8,702 | +1.74(+0.72%) |
Aug 27, 2020 | 240.59 | 241.33 | 240.28 | 240.28 | 2,675 | -0.53(-0.22%) |
Aug 26, 2020 | 241.36 | 241.51 | 240.41 | 240.81 | 6,148 | +0.68(+0.28%) |
Aug 25, 2020 | 241.52 | 241.52 | 238.31 | 240.13 | 15,941 | +1.05(+0.44%) |
Aug 24, 2020 | 241.17 | 241.17 | 238.53 | 239.09 | 7,296 | +0.21(+0.09%) |
Aug 21, 2020 | 240.70 | 240.70 | 238.13 | 238.88 | 3,201 | -1.33(-0.55%) |
Aug 20, 2020 | 240.41 | 240.96 | 239.88 | 240.21 | 4,348 | -0.09(-0.04%) |
Aug 19, 2020 | 241.10 | 242.49 | 240.29 | 240.29 | 3,836 | -0.81(-0.34%) |
Aug 18, 2020 | 241.15 | 241.15 | 238.86 | 241.10 | 4,164 | -0.26(-0.11%) |
Aug 17, 2020 | 240.36 | 241.36 | 240.26 | 241.36 | 4,521 | +2.38(+1.00%) |
Aug 14, 2020 | 239.78 | 240.24 | 238.99 | 238.99 | 3,501 | -1.63(-0.68%) |
Aug 13, 2020 | 239.76 | 242.16 | 239.76 | 240.62 | 5,898 | +1.60(+0.67%) |
Aug 12, 2020 | 238.31 | 239.87 | 238.31 | 239.02 | 5,472 | +2.49(+1.05%) |
Aug 11, 2020 | 238.32 | 240.83 | 236.53 | 236.53 | 4,751 | -2.01(-0.84%) |
Aug 10, 2020 | 243.27 | 243.27 | 238.54 | 238.54 | 18,905 | -2.17(-0.90%) |
Aug 07, 2020 | 242.75 | 242.77 | 239.31 | 240.71 | 4,201 | -1.79(-0.74%) |
Aug 06, 2020 | 242.22 | 243.38 | 242.09 | 242.50 | 3,406 | -0.35(-0.15%) |
Aug 05, 2020 | 241.67 | 243.02 | 240.53 | 242.85 | 6,504 | +4.28(+1.79%) |
Aug 04, 2020 | 237.43 | 238.81 | 237.43 | 238.57 | 3,195 | +1.62(+0.69%) |
Aug 03, 2020 | 233.94 | 237.00 | 233.94 | 236.95 | 5,932 | +4.68(+2.02%) |
Jul 31, 2020 | 234.14 | 234.14 | 229.58 | 232.27 | 2,500 | -1.05(-0.45%) |
Jul 30, 2020 | 231.35 | 234.01 | 231.35 | 233.31 | 4,155 | +0.44(+0.19%) |
Jul 29, 2020 | 231.27 | 233.29 | 231.27 | 232.88 | 9,361 | +5.47(+2.41%) |
Jul 28, 2020 | 229.69 | 230.01 | 227.40 | 227.40 | 3,757 | -3.15(-1.37%) |
Jul 27, 2020 | 230.56 | 230.56 | 230.56 | 230.56 | 1,317 | +4.07(+1.80%) |
Jul 24, 2020 | 224.80 | 228.35 | 224.80 | 226.48 | 4,501 | -2.75(-1.20%) |
Jul 23, 2020 | 230.23 | 233.41 | 229.06 | 229.23 | 8,772 | -1.43(-0.62%) |
Jul 22, 2020 | 231.29 | 231.90 | 229.86 | 230.66 | 21,720 | +0.99(+0.43%) |
Jul 21, 2020 | 231.74 | 232.56 | 229.37 | 229.67 | 13,134 | -0.90(-0.39%) |
Jul 20, 2020 | 228.00 | 230.75 | 228.00 | 230.57 | 12,168 | +2.78(+1.22%) |
Jul 17, 2020 | 227.62 | 228.49 | 227.47 | 227.79 | 8,302 | +2.23(+0.99%) |
Jul 16, 2020 | 225.93 | 225.93 | 224.19 | 225.56 | 4,248 | -2.24(-0.98%) |
Jul 15, 2020 | 224.94 | 227.97 | 224.94 | 227.80 | 11,718 | +5.35(+2.40%) |
Jul 14, 2020 | 215.78 | 222.45 | 215.78 | 222.45 | 6,141 | +3.61(+1.65%) |
Jul 13, 2020 | 225.93 | 227.58 | 218.84 | 218.84 | 6,616 | -5.53(-2.47%) |
Jul 10, 2020 | 223.53 | 224.61 | 223.26 | 224.37 | 7,002 | +0.64(+0.29%) |
Jul 09, 2020 | 224.92 | 224.92 | 220.36 | 223.73 | 4,531 | -0.81(-0.36%) |
Jul 08, 2020 | 223.16 | 224.55 | 222.17 | 224.54 | 5,898 | +2.94(+1.33%) |
Jul 07, 2020 | 222.52 | 225.22 | 221.60 | 221.60 | 4,655 | -2.91(-1.30%) |
Jul 06, 2020 | 227.47 | 227.47 | 224.31 | 224.51 | 14,747 | +1.61(+0.72%) |
Jul 02, 2020 | 226.74 | 226.74 | 222.84 | 222.90 | 5,301 | -0.07(-0.03%) |