Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 201.02 | 204.08 | 200.59 | 201.59 | 3,303,332 | +0.74(+0.37%) |
Sep 29, 2020 | 202.44 | 202.94 | 200.66 | 200.84 | 1,886,010 | -1.45(-0.72%) |
Sep 28, 2020 | 202.06 | 203.87 | 201.16 | 202.29 | 2,299,644 | +1.91(+0.95%) |
Sep 25, 2020 | 197.74 | 201.37 | 196.22 | 200.38 | 2,391,903 | +1.89(+0.95%) |
Sep 24, 2020 | 197.23 | 200.59 | 196.17 | 198.49 | 1,880,422 | +1.06(+0.53%) |
Sep 23, 2020 | 199.91 | 201.77 | 196.76 | 197.44 | 3,023,599 | -1.32(-0.67%) |
Sep 22, 2020 | 198.78 | 199.26 | 197.05 | 198.76 | 2,695,479 | +0.00(+0.00%) |
Sep 21, 2020 | 199.43 | 200.25 | 195.99 | 198.76 | 3,082,728 | -3.54(-1.75%) |
Sep 18, 2020 | 203.54 | 205.33 | 202.17 | 202.30 | 4,204,667 | -2.12(-1.04%) |
Sep 17, 2020 | 205.45 | 205.48 | 202.51 | 204.43 | 3,676,831 | -2.05(-0.99%) |
Sep 16, 2020 | 204.05 | 208.23 | 203.25 | 206.47 | 3,771,572 | +2.24(+1.10%) |
Sep 15, 2020 | 203.67 | 205.40 | 203.34 | 204.23 | 2,875,254 | +1.66(+0.82%) |
Sep 14, 2020 | 201.80 | 204.43 | 201.45 | 202.57 | 2,770,068 | +2.35(+1.17%) |
Sep 11, 2020 | 199.93 | 201.30 | 198.64 | 200.22 | 3,937,581 | +0.70(+0.35%) |
Sep 10, 2020 | 198.12 | 201.58 | 198.12 | 199.52 | 3,620,692 | +1.41(+0.71%) |
Sep 09, 2020 | 197.46 | 200.37 | 196.95 | 198.12 | 3,498,190 | +1.96(+1.00%) |
Sep 08, 2020 | 193.95 | 198.66 | 193.84 | 196.16 | 4,472,552 | +1.70(+0.87%) |
Sep 04, 2020 | 197.73 | 200.02 | 193.57 | 194.46 | 4,168,845 | -1.90(-0.97%) |
Sep 03, 2020 | 200.32 | 200.32 | 194.62 | 196.36 | 3,403,196 | -2.23(-1.12%) |
Sep 02, 2020 | 195.86 | 199.42 | 195.34 | 198.59 | 4,454,809 | +3.25(+1.66%) |
Sep 01, 2020 | 193.64 | 196.19 | 193.41 | 195.34 | 3,186,700 | -0.76(-0.39%) |
Aug 31, 2020 | 196.10 | 197.45 | 195.45 | 196.10 | 3,158,349 | -0.13(-0.07%) |
Aug 28, 2020 | 194.32 | 197.88 | 193.37 | 196.23 | 3,518,164 | +2.48(+1.28%) |
Aug 27, 2020 | 195.71 | 197.32 | 193.67 | 193.75 | 3,533,509 | -1.43(-0.73%) |
Aug 26, 2020 | 193.66 | 195.78 | 193.21 | 195.18 | 2,537,314 | +1.01(+0.52%) |
Aug 25, 2020 | 195.37 | 195.57 | 193.78 | 194.17 | 2,521,562 | +0.03(+0.01%) |
Aug 24, 2020 | 193.81 | 194.94 | 192.60 | 194.14 | 2,697,813 | +0.96(+0.50%) |
Aug 21, 2020 | 191.71 | 193.74 | 191.07 | 193.18 | 3,816,491 | +1.54(+0.81%) |
Aug 20, 2020 | 190.03 | 192.65 | 190.01 | 191.64 | 2,283,392 | +0.34(+0.18%) |
Aug 19, 2020 | 191.95 | 192.82 | 190.51 | 191.30 | 2,968,901 | -0.74(-0.39%) |
Aug 18, 2020 | 191.07 | 192.14 | 189.22 | 192.04 | 3,199,749 | +1.51(+0.79%) |
Aug 17, 2020 | 188.96 | 191.29 | 188.87 | 190.53 | 2,868,257 | +1.50(+0.79%) |
Aug 14, 2020 | 188.05 | 189.31 | 187.37 | 189.04 | 2,256,295 | +0.49(+0.26%) |
Aug 13, 2020 | 188.06 | 189.24 | 187.50 | 188.54 | 1,965,867 | +0.43(+0.23%) |
Aug 12, 2020 | 188.88 | 189.38 | 187.53 | 188.12 | 2,373,424 | +0.93(+0.50%) |
Aug 11, 2020 | 187.18 | 189.39 | 186.50 | 187.18 | 2,714,103 | +0.80(+0.43%) |
Aug 10, 2020 | 186.59 | 187.33 | 184.93 | 186.38 | 3,048,549 | -0.44(-0.23%) |
Aug 07, 2020 | 185.69 | 187.33 | 185.62 | 186.82 | 3,263,534 | +1.30(+0.70%) |
Aug 06, 2020 | 181.50 | 185.91 | 181.13 | 185.52 | 3,459,843 | +3.58(+1.97%) |
Aug 05, 2020 | 182.62 | 183.07 | 180.71 | 181.94 | 2,499,000 | -0.09(-0.05%) |
Aug 04, 2020 | 178.01 | 182.34 | 177.45 | 182.03 | 4,052,390 | +4.53(+2.55%) |
Aug 03, 2020 | 177.44 | 178.60 | 176.76 | 177.50 | 3,442,862 | +0.11(+0.06%) |
Jul 31, 2020 | 177.28 | 177.76 | 174.99 | 177.40 | 3,499,546 | -1.03(-0.58%) |
Jul 30, 2020 | 178.05 | 179.33 | 176.15 | 178.43 | 2,962,648 | -0.73(-0.41%) |
Jul 29, 2020 | 179.24 | 181.21 | 178.70 | 179.16 | 3,660,485 | -0.03(-0.02%) |
Jul 28, 2020 | 181.34 | 182.52 | 178.51 | 179.19 | 6,626,875 | -4.75(-2.58%) |
Jul 27, 2020 | 181.74 | 184.92 | 181.44 | 183.93 | 4,969,640 | +2.48(+1.37%) |
Jul 24, 2020 | 179.78 | 181.62 | 178.72 | 181.45 | 2,409,401 | +1.07(+0.59%) |
Jul 23, 2020 | 181.21 | 181.95 | 178.97 | 180.38 | 2,959,264 | -0.98(-0.54%) |
Jul 22, 2020 | 176.42 | 182.30 | 176.27 | 181.36 | 3,816,242 | +5.15(+2.92%) |
Jul 21, 2020 | 175.62 | 177.96 | 175.31 | 176.21 | 3,839,048 | +1.25(+0.72%) |
Jul 20, 2020 | 174.31 | 176.02 | 173.82 | 174.96 | 2,362,622 | +0.12(+0.07%) |
Jul 17, 2020 | 174.71 | 175.22 | 173.61 | 174.84 | 2,160,685 | +0.51(+0.29%) |
Jul 16, 2020 | 174.51 | 176.01 | 173.62 | 174.33 | 2,310,934 | -0.78(-0.44%) |
Jul 15, 2020 | 177.05 | 177.14 | 173.38 | 175.10 | 4,090,491 | +0.96(+0.55%) |
Jul 14, 2020 | 169.00 | 174.25 | 168.68 | 174.15 | 4,531,779 | +5.30(+3.14%) |
Jul 13, 2020 | 169.47 | 172.53 | 168.66 | 168.85 | 3,527,499 | +0.04(+0.02%) |
Jul 10, 2020 | 167.81 | 169.32 | 167.10 | 168.81 | 2,972,763 | +0.50(+0.30%) |
Jul 09, 2020 | 170.04 | 170.37 | 166.75 | 168.31 | 2,554,433 | -1.39(-0.82%) |
Jul 08, 2020 | 169.38 | 170.96 | 168.69 | 169.70 | 3,039,942 | +0.03(+0.02%) |
Jul 07, 2020 | 171.09 | 171.52 | 169.15 | 169.67 | 2,627,501 | -2.45(-1.42%) |
Jul 06, 2020 | 169.84 | 172.32 | 168.14 | 172.12 | 3,472,876 | +4.55(+2.71%) |
Jul 02, 2020 | 170.75 | 170.75 | 166.97 | 167.57 | 2,946,150 | -1.04(-0.62%) |