Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 200.67 | 204.77 | 199.52 | 203.18 | 35,005,292 | +2.97(+1.48%) |
Sep 29, 2020 | 202.23 | 202.93 | 199.78 | 200.21 | 25,110,924 | -2.11(-1.04%) |
Sep 28, 2020 | 203.71 | 205.34 | 200.99 | 202.32 | 33,103,718 | +1.56(+0.78%) |
Sep 25, 2020 | 196.63 | 201.93 | 195.65 | 200.75 | 30,473,272 | +4.47(+2.28%) |
Sep 24, 2020 | 193.06 | 198.58 | 192.43 | 196.28 | 32,265,178 | +2.51(+1.30%) |
Sep 23, 2020 | 200.83 | 201.03 | 193.23 | 193.77 | 31,839,486 | -6.60(-3.29%) |
Sep 22, 2020 | 198.09 | 201.03 | 195.20 | 200.37 | 34,653,476 | +4.72(+2.41%) |
Sep 21, 2020 | 190.49 | 195.82 | 189.70 | 195.65 | 41,191,824 | +2.08(+1.07%) |
Sep 18, 2020 | 195.91 | 196.73 | 189.58 | 193.58 | 57,168,816 | -2.43(-1.24%) |
Sep 17, 2020 | 193.25 | 197.38 | 193.16 | 196.01 | 35,188,216 | -2.07(-1.04%) |
Sep 16, 2020 | 203.46 | 203.49 | 197.68 | 198.08 | 27,278,950 | -3.60(-1.79%) |
Sep 15, 2020 | 201.34 | 202.65 | 199.90 | 201.68 | 22,548,026 | +3.25(+1.64%) |
Sep 14, 2020 | 197.30 | 202.09 | 197.09 | 198.43 | 31,426,228 | +1.33(+0.68%) |
Sep 11, 2020 | 200.16 | 201.54 | 194.40 | 197.09 | 34,803,172 | -1.29(-0.65%) |
Sep 10, 2020 | 206.15 | 207.44 | 197.17 | 198.39 | 36,687,208 | -5.72(-2.80%) |
Sep 09, 2020 | 200.54 | 207.54 | 199.67 | 204.11 | 47,245,832 | +8.34(+4.26%) |
Sep 08, 2020 | 199.48 | 202.89 | 195.33 | 195.77 | 54,732,324 | -11.20(-5.41%) |
Sep 04, 2020 | 207.79 | 210.94 | 198.21 | 206.97 | 61,763,728 | -2.95(-1.40%) |
Sep 03, 2020 | 221.48 | 221.51 | 207.65 | 209.91 | 60,339,108 | -13.86(-6.19%) |
Sep 02, 2020 | 220.22 | 224.94 | 219.62 | 223.78 | 35,263,136 | +4.23(+1.93%) |
Sep 01, 2020 | 217.84 | 219.72 | 216.80 | 219.54 | 26,669,370 | +1.68(+0.77%) |
Aug 31, 2020 | 219.28 | 220.93 | 216.68 | 217.86 | 29,763,832 | -3.26(-1.48%) |
Aug 28, 2020 | 220.42 | 222.80 | 218.88 | 221.13 | 27,218,110 | +2.25(+1.03%) |
Aug 27, 2020 | 215.31 | 223.29 | 211.94 | 218.88 | 59,597,460 | +5.25(+2.46%) |
Aug 26, 2020 | 210.47 | 214.54 | 209.97 | 213.63 | 40,964,892 | +4.52(+2.16%) |
Aug 25, 2020 | 205.85 | 209.25 | 205.85 | 209.11 | 23,832,422 | +2.69(+1.30%) |
Aug 24, 2020 | 207.49 | 208.19 | 205.21 | 206.43 | 26,340,826 | +0.65(+0.31%) |
Aug 21, 2020 | 206.59 | 208.90 | 205.61 | 205.78 | 37,525,004 | -1.51(-0.73%) |
Aug 20, 2020 | 202.42 | 207.69 | 201.81 | 207.28 | 27,913,184 | +4.71(+2.33%) |
Aug 19, 2020 | 204.30 | 204.89 | 202.14 | 202.57 | 28,579,096 | -1.24(-0.61%) |
Aug 18, 2020 | 202.88 | 204.65 | 201.61 | 203.81 | 22,134,898 | +1.17(+0.58%) |
Aug 17, 2020 | 201.99 | 203.52 | 201.32 | 202.64 | 20,928,042 | +1.33(+0.66%) |
Aug 14, 2020 | 201.18 | 201.98 | 199.97 | 201.31 | 18,635,862 | +0.19(+0.10%) |
Aug 13, 2020 | 201.83 | 203.67 | 200.59 | 201.12 | 23,420,824 | -0.47(-0.23%) |
Aug 12, 2020 | 197.83 | 202.64 | 197.31 | 201.59 | 29,078,466 | +5.60(+2.86%) |
Aug 11, 2020 | 199.62 | 200.11 | 195.76 | 195.99 | 37,787,840 | -4.69(-2.34%) |
Aug 10, 2020 | 203.98 | 204.18 | 198.85 | 200.69 | 38,077,156 | -4.08(-1.99%) |
Aug 07, 2020 | 207.04 | 207.87 | 203.27 | 204.76 | 28,869,092 | -3.73(-1.79%) |
Aug 06, 2020 | 204.63 | 208.51 | 203.87 | 208.49 | 33,875,108 | +3.29(+1.60%) |
Aug 05, 2020 | 207.09 | 207.19 | 203.88 | 205.21 | 29,926,042 | -0.34(-0.16%) |
Aug 04, 2020 | 206.39 | 206.97 | 202.67 | 205.54 | 51,119,192 | -3.13(-1.50%) |
Aug 03, 2020 | 203.84 | 209.73 | 202.80 | 208.67 | 81,908,440 | +11.11(+5.62%) |
Jul 31, 2020 | 196.97 | 197.65 | 191.78 | 197.56 | 53,179,692 | +1.07(+0.54%) |
Jul 30, 2020 | 193.70 | 197.03 | 192.32 | 196.49 | 25,981,490 | -0.15(-0.08%) |
Jul 29, 2020 | 195.14 | 197.22 | 194.67 | 196.65 | 20,366,388 | +1.97(+1.01%) |
Jul 28, 2020 | 196.21 | 197.26 | 194.41 | 194.68 | 24,116,328 | -1.76(-0.90%) |
Jul 27, 2020 | 194.15 | 196.56 | 193.56 | 196.44 | 31,280,500 | +2.46(+1.27%) |
Jul 24, 2020 | 193.14 | 195.49 | 190.34 | 193.99 | 41,328,176 | -1.19(-0.61%) |
Jul 23, 2020 | 199.66 | 203.26 | 194.81 | 195.18 | 69,953,328 | -8.88(-4.35%) |
Jul 22, 2020 | 201.60 | 204.59 | 200.82 | 204.06 | 51,265,008 | +2.89(+1.44%) |
Jul 21, 2020 | 205.90 | 206.17 | 200.47 | 201.17 | 39,502,352 | -2.75(-1.35%) |
Jul 20, 2020 | 197.55 | 204.59 | 195.63 | 203.91 | 38,228,996 | +8.40(+4.30%) |
Jul 17, 2020 | 197.04 | 197.59 | 194.07 | 195.51 | 32,827,690 | -1.00(-0.51%) |
Jul 16, 2020 | 197.94 | 198.23 | 194.96 | 196.51 | 31,050,422 | -3.97(-1.98%) |
Jul 15, 2020 | 201.95 | 203.65 | 197.58 | 200.48 | 33,379,886 | -0.92(-0.46%) |
Jul 14, 2020 | 198.64 | 201.41 | 194.69 | 201.41 | 38,983,672 | +1.86(+0.93%) |
Jul 13, 2020 | 206.69 | 207.96 | 199.00 | 199.55 | 39,546,212 | -6.36(-3.09%) |
Jul 10, 2020 | 205.86 | 206.30 | 203.41 | 205.91 | 27,164,366 | -0.63(-0.30%) |
Jul 09, 2020 | 208.47 | 208.52 | 203.79 | 206.53 | 34,335,488 | +0.97(+0.47%) |
Jul 08, 2020 | 202.44 | 205.51 | 201.11 | 205.56 | 34,851,340 | +1.14(+0.56%) |
Jul 07, 2020 | 202.81 | 206.87 | 200.44 | 204.42 | 34,823,632 | +1.38(+0.68%) |
Jul 06, 2020 | 201.24 | 203.46 | 200.53 | 203.05 | 33,066,148 | +4.28(+2.15%) |
Jul 02, 2020 | 198.21 | 200.46 | 197.55 | 198.77 | 30,420,756 | +1.50(+0.76%) |