Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 218.58 | 221.63 | 217.54 | 220.01 | 332,218 | +2.10(+0.96%) |
Sep 29, 2020 | 218.28 | 219.63 | 214.20 | 217.91 | 239,851 | -1.36(-0.62%) |
Sep 28, 2020 | 217.23 | 221.77 | 217.23 | 219.27 | 235,984 | +4.06(+1.89%) |
Sep 25, 2020 | 216.02 | 218.04 | 213.11 | 215.21 | 253,900 | -2.44(-1.12%) |
Sep 24, 2020 | 214.31 | 219.80 | 209.90 | 217.65 | 262,628 | +3.14(+1.46%) |
Sep 23, 2020 | 214.72 | 223.24 | 213.71 | 214.51 | 609,104 | +0.84(+0.39%) |
Sep 22, 2020 | 208.16 | 214.00 | 206.91 | 213.67 | 288,849 | +6.62(+3.20%) |
Sep 21, 2020 | 204.64 | 207.22 | 202.17 | 207.05 | 291,654 | -1.86(-0.89%) |
Sep 18, 2020 | 215.49 | 215.49 | 205.54 | 208.91 | 464,800 | -4.42(-2.07%) |
Sep 17, 2020 | 215.39 | 218.51 | 212.14 | 213.33 | 374,043 | -6.06(-2.76%) |
Sep 16, 2020 | 216.84 | 222.82 | 215.40 | 219.39 | 462,057 | +4.96(+2.31%) |
Sep 15, 2020 | 209.37 | 214.66 | 208.50 | 214.43 | 402,498 | +6.24(+3.00%) |
Sep 14, 2020 | 205.08 | 208.97 | 204.46 | 208.19 | 236,784 | +4.98(+2.45%) |
Sep 11, 2020 | 201.24 | 203.96 | 198.60 | 203.21 | 384,200 | +4.92(+2.48%) |
Sep 10, 2020 | 204.44 | 205.78 | 197.70 | 198.29 | 317,025 | -4.68(-2.31%) |
Sep 09, 2020 | 201.79 | 204.03 | 199.07 | 202.97 | 266,056 | +3.08(+1.54%) |
Sep 08, 2020 | 194.21 | 203.88 | 192.58 | 199.89 | 343,054 | +2.81(+1.43%) |
Sep 04, 2020 | 200.30 | 201.31 | 193.83 | 197.08 | 308,800 | -1.16(-0.59%) |
Sep 03, 2020 | 207.52 | 207.52 | 196.76 | 198.24 | 300,854 | -9.39(-4.52%) |
Sep 02, 2020 | 212.49 | 212.50 | 205.68 | 207.63 | 251,128 | -2.34(-1.11%) |
Sep 01, 2020 | 203.94 | 210.07 | 202.28 | 209.97 | 273,460 | +6.10(+2.99%) |
Aug 31, 2020 | 210.50 | 210.50 | 203.42 | 203.87 | 310,588 | -6.52(-3.10%) |
Aug 28, 2020 | 213.07 | 213.07 | 207.47 | 210.39 | 179,300 | -0.43(-0.20%) |
Aug 27, 2020 | 213.25 | 215.09 | 210.30 | 210.82 | 182,928 | -0.77(-0.36%) |
Aug 26, 2020 | 209.74 | 212.22 | 208.98 | 211.59 | 240,792 | +1.85(+0.88%) |
Aug 25, 2020 | 210.21 | 211.32 | 206.09 | 209.74 | 429,916 | +0.46(+0.22%) |
Aug 24, 2020 | 209.86 | 212.22 | 207.33 | 209.28 | 286,828 | -0.11(-0.05%) |
Aug 21, 2020 | 208.06 | 210.03 | 205.70 | 209.39 | 150,400 | +1.63(+0.78%) |
Aug 20, 2020 | 205.73 | 211.20 | 203.88 | 207.76 | 224,182 | +0.06(+0.03%) |
Aug 19, 2020 | 211.08 | 211.94 | 207.34 | 207.70 | 248,135 | -3.13(-1.48%) |
Aug 18, 2020 | 212.75 | 213.42 | 208.86 | 210.83 | 361,211 | -1.33(-0.63%) |
Aug 17, 2020 | 217.39 | 217.39 | 210.38 | 212.16 | 410,623 | -3.55(-1.65%) |
Aug 14, 2020 | 216.71 | 218.78 | 215.37 | 215.71 | 237,900 | -2.19(-1.01%) |
Aug 13, 2020 | 219.24 | 219.98 | 215.88 | 217.90 | 195,980 | -2.97(-1.34%) |
Aug 12, 2020 | 224.85 | 225.32 | 220.79 | 220.87 | 388,957 | -2.45(-1.10%) |
Aug 11, 2020 | 220.78 | 225.70 | 220.12 | 223.32 | 407,488 | +4.82(+2.21%) |
Aug 10, 2020 | 211.99 | 221.19 | 211.47 | 218.50 | 439,800 | +7.94(+3.77%) |
Aug 07, 2020 | 206.00 | 210.63 | 204.01 | 210.56 | 217,100 | +4.05(+1.96%) |
Aug 06, 2020 | 210.49 | 210.49 | 204.01 | 206.51 | 271,825 | -4.95(-2.34%) |
Aug 05, 2020 | 206.97 | 214.32 | 205.61 | 211.46 | 281,456 | +6.00(+2.92%) |
Aug 04, 2020 | 205.31 | 207.09 | 202.84 | 205.46 | 589,829 | -1.16(-0.56%) |
Aug 03, 2020 | 210.79 | 210.79 | 204.45 | 206.62 | 395,326 | -2.63(-1.26%) |
Jul 31, 2020 | 198.23 | 215.10 | 196.21 | 209.25 | 593,100 | -4.90(-2.29%) |
Jul 30, 2020 | 215.28 | 219.81 | 212.77 | 214.15 | 454,031 | -4.68(-2.14%) |
Jul 29, 2020 | 212.19 | 220.36 | 211.46 | 218.83 | 405,680 | +8.21(+3.90%) |
Jul 28, 2020 | 210.03 | 213.81 | 208.85 | 210.62 | 350,779 | -0.50(-0.24%) |
Jul 27, 2020 | 206.12 | 213.50 | 205.93 | 211.12 | 469,722 | +5.34(+2.60%) |
Jul 24, 2020 | 206.73 | 209.12 | 204.61 | 205.78 | 288,300 | -0.67(-0.32%) |
Jul 23, 2020 | 204.56 | 210.40 | 204.40 | 206.45 | 409,712 | +0.01(+0.00%) |
Jul 22, 2020 | 204.97 | 208.86 | 202.94 | 206.44 | 461,170 | +5.14(+2.55%) |
Jul 21, 2020 | 197.39 | 202.93 | 197.39 | 201.30 | 316,130 | +5.03(+2.56%) |
Jul 20, 2020 | 200.09 | 201.46 | 194.31 | 196.27 | 268,596 | -5.08(-2.52%) |
Jul 17, 2020 | 202.72 | 203.99 | 198.67 | 201.35 | 238,900 | -1.33(-0.66%) |
Jul 16, 2020 | 202.00 | 203.49 | 200.16 | 202.68 | 327,758 | +0.73(+0.36%) |
Jul 15, 2020 | 204.19 | 207.85 | 199.36 | 201.95 | 432,422 | +3.52(+1.77%) |
Jul 14, 2020 | 192.69 | 198.71 | 188.81 | 198.43 | 325,670 | +4.69(+2.42%) |
Jul 13, 2020 | 198.03 | 200.15 | 192.00 | 193.74 | 289,950 | -2.30(-1.17%) |
Jul 10, 2020 | 191.30 | 196.24 | 189.69 | 196.04 | 260,000 | +6.02(+3.17%) |
Jul 09, 2020 | 195.45 | 196.59 | 184.21 | 190.02 | 448,131 | -3.34(-1.73%) |
Jul 08, 2020 | 189.66 | 193.46 | 189.30 | 193.36 | 246,618 | +4.26(+2.25%) |
Jul 07, 2020 | 192.49 | 194.12 | 188.62 | 189.10 | 302,192 | -5.80(-2.98%) |
Jul 06, 2020 | 198.99 | 199.07 | 192.85 | 194.90 | 308,333 | +0.70(+0.36%) |
Jul 02, 2020 | 198.69 | 201.02 | 193.17 | 194.20 | 223,000 | -0.15(-0.08%) |