Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 206.44 | 210.42 | 206.03 | 208.78 | 1,086,935 | +3.32(+1.62%) |
Sep 29, 2020 | 208.41 | 208.44 | 203.50 | 205.46 | 1,001,370 | -0.93(-0.45%) |
Sep 28, 2020 | 207.69 | 208.40 | 205.64 | 206.39 | 913,569 | +0.53(+0.26%) |
Sep 25, 2020 | 200.12 | 206.18 | 199.79 | 205.86 | 1,057,184 | +4.53(+2.25%) |
Sep 24, 2020 | 197.81 | 203.42 | 196.47 | 201.33 | 1,061,726 | +2.71(+1.36%) |
Sep 23, 2020 | 201.74 | 202.53 | 198.34 | 198.62 | 737,833 | -2.11(-1.05%) |
Sep 22, 2020 | 199.96 | 202.23 | 198.71 | 200.72 | 802,239 | +1.91(+0.96%) |
Sep 21, 2020 | 200.41 | 202.19 | 195.37 | 198.81 | 1,027,611 | -4.36(-2.15%) |
Sep 18, 2020 | 204.69 | 206.58 | 202.22 | 203.17 | 1,115,306 | -3.18(-1.54%) |
Sep 17, 2020 | 206.14 | 208.62 | 205.09 | 206.35 | 568,622 | -1.48(-0.71%) |
Sep 16, 2020 | 208.81 | 210.26 | 207.75 | 207.83 | 724,544 | -0.48(-0.23%) |
Sep 15, 2020 | 209.55 | 210.72 | 208.15 | 208.31 | 834,676 | +0.34(+0.16%) |
Sep 14, 2020 | 207.10 | 210.20 | 206.69 | 207.97 | 714,121 | +2.60(+1.27%) |
Sep 11, 2020 | 206.81 | 207.28 | 204.02 | 205.37 | 889,820 | +0.09(+0.04%) |
Sep 10, 2020 | 210.01 | 210.99 | 204.66 | 205.29 | 1,000,856 | -3.74(-1.79%) |
Sep 09, 2020 | 207.68 | 210.66 | 207.32 | 209.03 | 1,450,131 | +2.38(+1.15%) |
Sep 08, 2020 | 204.45 | 207.52 | 203.37 | 206.64 | 1,600,478 | -0.19(-0.09%) |
Sep 04, 2020 | 209.29 | 209.29 | 202.94 | 206.84 | 1,638,410 | -1.76(-0.84%) |
Sep 03, 2020 | 212.57 | 213.59 | 206.92 | 208.60 | 1,592,333 | -3.73(-1.76%) |
Sep 02, 2020 | 212.17 | 213.47 | 211.79 | 212.33 | 1,609,409 | +0.93(+0.44%) |
Sep 01, 2020 | 209.35 | 212.96 | 208.50 | 211.40 | 1,787,856 | -0.70(-0.33%) |
Aug 31, 2020 | 213.71 | 214.50 | 209.77 | 212.10 | 2,004,696 | -1.16(-0.54%) |
Aug 28, 2020 | 206.82 | 213.84 | 206.82 | 213.25 | 1,435,399 | +6.70(+3.24%) |
Aug 27, 2020 | 206.93 | 208.06 | 206.02 | 206.56 | 1,067,246 | -0.26(-0.12%) |
Aug 26, 2020 | 205.21 | 207.93 | 205.00 | 206.82 | 1,539,684 | +1.19(+0.58%) |
Aug 25, 2020 | 203.43 | 205.75 | 201.23 | 205.62 | 999,711 | +2.73(+1.35%) |
Aug 24, 2020 | 202.13 | 205.86 | 201.32 | 202.89 | 1,810,423 | +5.31(+2.69%) |
Aug 21, 2020 | 192.59 | 198.46 | 191.43 | 197.59 | 3,382,274 | +8.34(+4.41%) |
Aug 20, 2020 | 188.85 | 190.90 | 185.30 | 189.24 | 4,526,614 | -13.58(-6.70%) |
Aug 19, 2020 | 203.41 | 204.59 | 201.24 | 202.83 | 1,358,347 | -0.75(-0.37%) |
Aug 18, 2020 | 203.45 | 204.90 | 202.93 | 203.58 | 1,010,434 | -0.65(-0.32%) |
Aug 17, 2020 | 204.24 | 204.75 | 202.75 | 204.23 | 948,862 | +1.79(+0.89%) |
Aug 14, 2020 | 202.23 | 203.06 | 201.76 | 202.44 | 892,217 | -1.22(-0.60%) |
Aug 13, 2020 | 204.26 | 207.43 | 202.60 | 203.66 | 1,249,253 | +1.78(+0.88%) |
Aug 12, 2020 | 198.53 | 203.11 | 197.28 | 201.87 | 1,448,353 | +4.05(+2.05%) |
Aug 11, 2020 | 196.69 | 198.84 | 196.28 | 197.82 | 1,107,695 | +2.64(+1.35%) |
Aug 10, 2020 | 190.47 | 195.67 | 190.04 | 195.18 | 967,860 | +4.30(+2.25%) |
Aug 07, 2020 | 189.82 | 191.36 | 189.21 | 190.89 | 1,374,680 | +0.72(+0.38%) |
Aug 06, 2020 | 191.72 | 191.72 | 188.41 | 190.17 | 990,111 | -1.91(-0.99%) |
Aug 05, 2020 | 190.90 | 193.19 | 189.97 | 192.08 | 1,288,419 | +1.74(+0.91%) |
Aug 04, 2020 | 189.21 | 190.90 | 187.48 | 190.34 | 887,929 | +1.19(+0.63%) |
Aug 03, 2020 | 190.09 | 190.59 | 188.46 | 189.15 | 992,254 | +0.60(+0.32%) |
Jul 31, 2020 | 184.24 | 188.79 | 183.59 | 188.55 | 1,631,470 | +4.30(+2.34%) |
Jul 30, 2020 | 180.96 | 185.04 | 179.20 | 184.24 | 1,718,739 | +2.05(+1.13%) |
Jul 29, 2020 | 183.83 | 184.57 | 181.66 | 182.19 | 1,436,727 | -1.64(-0.89%) |
Jul 28, 2020 | 182.93 | 184.41 | 181.77 | 183.83 | 977,615 | -0.23(-0.12%) |
Jul 27, 2020 | 183.58 | 184.73 | 182.35 | 184.06 | 896,338 | +1.04(+0.57%) |
Jul 24, 2020 | 183.91 | 185.16 | 181.63 | 183.02 | 1,011,340 | -2.24(-1.21%) |
Jul 23, 2020 | 187.82 | 188.65 | 184.64 | 185.26 | 811,581 | -1.40(-0.75%) |
Jul 22, 2020 | 185.49 | 186.95 | 184.46 | 186.67 | 654,066 | +1.05(+0.57%) |
Jul 21, 2020 | 188.54 | 188.90 | 185.32 | 185.62 | 806,693 | -1.78(-0.95%) |
Jul 20, 2020 | 188.01 | 188.29 | 186.31 | 187.40 | 679,491 | -1.58(-0.84%) |
Jul 17, 2020 | 190.99 | 191.12 | 188.40 | 188.99 | 1,062,362 | -1.09(-0.57%) |
Jul 16, 2020 | 189.58 | 190.37 | 188.40 | 190.07 | 982,913 | -0.37(-0.20%) |
Jul 15, 2020 | 189.84 | 192.36 | 188.97 | 190.45 | 1,687,678 | +3.48(+1.86%) |
Jul 14, 2020 | 181.10 | 187.23 | 180.08 | 186.96 | 1,420,509 | +5.86(+3.24%) |
Jul 13, 2020 | 182.08 | 184.44 | 180.59 | 181.10 | 903,227 | +0.05(+0.03%) |
Jul 10, 2020 | 179.68 | 181.58 | 178.01 | 181.06 | 842,556 | +1.80(+1.00%) |
Jul 09, 2020 | 180.29 | 182.50 | 178.98 | 179.26 | 1,043,892 | -0.76(-0.42%) |
Jul 08, 2020 | 179.89 | 180.84 | 177.04 | 180.02 | 1,544,480 | -0.49(-0.27%) |
Jul 07, 2020 | 183.15 | 183.15 | 180.39 | 180.51 | 1,750,251 | -2.77(-1.51%) |
Jul 06, 2020 | 185.17 | 185.85 | 181.31 | 183.28 | 1,578,874 | +0.39(+0.21%) |
Jul 02, 2020 | 183.79 | 184.57 | 182.06 | 182.89 | 886,873 | +2.18(+1.20%) |