Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 194.06 | 198.72 | 193.31 | 197.03 | 7,938,988 | +2.53(+1.30%) |
Sep 29, 2020 | 192.64 | 195.78 | 191.11 | 194.50 | 6,733,354 | +2.48(+1.29%) |
Sep 28, 2020 | 191.00 | 192.47 | 188.09 | 192.02 | 7,588,549 | +4.77(+2.55%) |
Sep 25, 2020 | 182.40 | 187.92 | 180.13 | 187.25 | 7,606,400 | +5.06(+2.78%) |
Sep 24, 2020 | 180.17 | 184.90 | 179.60 | 182.19 | 7,367,112 | +0.58(+0.32%) |
Sep 23, 2020 | 188.39 | 188.47 | 181.10 | 181.61 | 6,778,544 | -6.17(-3.29%) |
Sep 22, 2020 | 186.79 | 188.06 | 182.18 | 187.78 | 8,929,686 | +4.57(+2.49%) |
Sep 21, 2020 | 174.84 | 183.45 | 174.08 | 183.21 | 13,755,129 | +7.14(+4.06%) |
Sep 18, 2020 | 176.70 | 178.25 | 171.63 | 176.07 | 13,557,200 | +0.28(+0.16%) |
Sep 17, 2020 | 176.63 | 178.74 | 173.79 | 175.79 | 11,837,849 | -5.12(-2.83%) |
Sep 16, 2020 | 187.10 | 189.34 | 180.67 | 180.91 | 8,172,568 | -5.11(-2.75%) |
Sep 15, 2020 | 190.05 | 190.45 | 184.18 | 186.02 | 7,761,569 | -0.94(-0.50%) |
Sep 14, 2020 | 186.00 | 188.60 | 184.38 | 186.96 | 7,051,134 | +2.96(+1.61%) |
Sep 11, 2020 | 191.46 | 192.10 | 180.93 | 184.00 | 8,110,300 | -6.09(-3.20%) |
Sep 10, 2020 | 196.09 | 198.22 | 187.84 | 190.09 | 6,578,970 | -4.51(-2.32%) |
Sep 09, 2020 | 191.00 | 195.75 | 187.30 | 194.60 | 8,539,705 | +8.65(+4.65%) |
Sep 08, 2020 | 184.70 | 191.75 | 184.70 | 185.95 | 9,279,931 | -5.89(-3.07%) |
Sep 04, 2020 | 200.99 | 201.84 | 182.85 | 191.84 | 17,034,100 | -13.15(-6.41%) |
Sep 03, 2020 | 205.69 | 206.59 | 194.95 | 204.99 | 16,000,836 | -5.83(-2.77%) |
Sep 02, 2020 | 211.62 | 212.45 | 204.60 | 210.82 | 7,217,414 | +1.89(+0.90%) |
Sep 01, 2020 | 205.59 | 209.88 | 205.15 | 208.93 | 6,236,047 | +4.79(+2.35%) |
Aug 31, 2020 | 203.70 | 205.25 | 202.30 | 204.14 | 5,627,667 | -0.34(-0.17%) |
Aug 28, 2020 | 205.42 | 205.42 | 202.42 | 204.48 | 4,581,300 | +0.14(+0.07%) |
Aug 27, 2020 | 206.81 | 207.00 | 202.30 | 204.34 | 6,051,063 | +0.86(+0.42%) |
Aug 26, 2020 | 202.53 | 205.35 | 200.25 | 203.48 | 6,068,714 | +1.81(+0.90%) |
Aug 25, 2020 | 198.49 | 201.96 | 196.24 | 201.67 | 5,105,369 | +2.79(+1.40%) |
Aug 24, 2020 | 200.00 | 201.10 | 196.57 | 198.88 | 5,403,924 | +2.09(+1.06%) |
Aug 21, 2020 | 197.93 | 199.10 | 196.22 | 196.79 | 6,092,500 | -1.39(-0.70%) |
Aug 20, 2020 | 192.06 | 198.70 | 191.51 | 198.18 | 6,771,202 | +5.74(+2.98%) |
Aug 19, 2020 | 195.06 | 196.84 | 191.92 | 192.44 | 6,862,270 | -2.13(-1.09%) |
Aug 18, 2020 | 197.73 | 198.75 | 194.00 | 194.57 | 5,360,783 | -1.72(-0.88%) |
Aug 17, 2020 | 193.92 | 197.42 | 193.25 | 196.29 | 6,278,651 | +4.83(+2.52%) |
Aug 14, 2020 | 195.19 | 195.47 | 190.51 | 191.46 | 4,847,900 | -1.61(-0.83%) |
Aug 13, 2020 | 192.10 | 195.13 | 191.48 | 193.07 | 10,079,430 | +1.75(+0.91%) |
Aug 12, 2020 | 190.00 | 192.51 | 189.40 | 191.32 | 7,938,784 | +2.29(+1.21%) |
Aug 11, 2020 | 192.00 | 193.54 | 186.52 | 189.03 | 9,153,629 | -4.29(-2.22%) |
Aug 10, 2020 | 198.70 | 199.85 | 191.69 | 193.32 | 8,791,201 | -5.31(-2.67%) |
Aug 07, 2020 | 203.71 | 203.95 | 196.70 | 198.63 | 6,525,200 | -5.46(-2.68%) |
Aug 06, 2020 | 202.00 | 204.16 | 198.88 | 204.09 | 5,819,095 | +1.18(+0.58%) |
Aug 05, 2020 | 199.00 | 204.23 | 198.09 | 202.91 | 7,569,558 | +5.58(+2.83%) |
Aug 04, 2020 | 196.35 | 199.10 | 195.52 | 197.33 | 5,759,148 | +0.26(+0.13%) |
Aug 03, 2020 | 198.25 | 199.40 | 195.22 | 197.07 | 7,960,076 | +1.00(+0.51%) |
Jul 31, 2020 | 193.05 | 196.35 | 191.69 | 196.07 | 10,865,300 | +3.56(+1.85%) |
Jul 30, 2020 | 191.81 | 198.66 | 189.13 | 192.51 | 16,799,024 | +7.91(+4.28%) |
Jul 29, 2020 | 178.45 | 185.44 | 178.27 | 184.60 | 15,352,728 | +8.33(+4.73%) |
Jul 28, 2020 | 178.01 | 179.58 | 176.01 | 176.27 | 6,124,776 | -1.71(-0.96%) |
Jul 27, 2020 | 173.92 | 178.46 | 172.39 | 177.98 | 6,867,555 | +5.42(+3.14%) |
Jul 24, 2020 | 171.08 | 173.60 | 169.08 | 172.56 | 6,256,000 | -1.30(-0.75%) |
Jul 23, 2020 | 178.15 | 180.75 | 171.94 | 173.86 | 6,995,803 | -4.56(-2.56%) |
Jul 22, 2020 | 176.16 | 179.49 | 175.73 | 178.42 | 4,668,240 | +2.84(+1.62%) |
Jul 21, 2020 | 179.25 | 179.46 | 174.32 | 175.58 | 5,701,479 | -3.24(-1.81%) |
Jul 20, 2020 | 174.65 | 179.64 | 172.68 | 178.82 | 6,023,163 | +4.90(+2.82%) |
Jul 17, 2020 | 171.50 | 174.56 | 169.54 | 173.92 | 7,353,900 | +4.11(+2.42%) |
Jul 16, 2020 | 169.90 | 171.34 | 166.50 | 169.81 | 6,629,546 | -2.25(-1.31%) |
Jul 15, 2020 | 172.99 | 173.36 | 169.01 | 172.06 | 6,656,726 | -0.24(-0.14%) |
Jul 14, 2020 | 168.75 | 172.60 | 164.33 | 172.30 | 10,623,210 | +0.79(+0.46%) |
Jul 13, 2020 | 180.42 | 180.66 | 170.74 | 171.51 | 10,230,717 | -6.89(-3.86%) |
Jul 10, 2020 | 181.63 | 182.52 | 177.13 | 178.40 | 7,583,100 | -4.83(-2.64%) |
Jul 09, 2020 | 183.40 | 183.99 | 179.15 | 183.23 | 6,339,396 | +1.43(+0.79%) |
Jul 08, 2020 | 178.89 | 182.64 | 178.50 | 181.80 | 7,233,592 | +3.77(+2.12%) |
Jul 07, 2020 | 177.69 | 179.95 | 176.31 | 178.03 | 5,527,511 | +0.66(+0.37%) |
Jul 06, 2020 | 180.29 | 181.24 | 174.46 | 177.37 | 8,345,938 | +0.16(+0.09%) |
Jul 02, 2020 | 179.69 | 179.80 | 176.72 | 177.21 | 5,943,600 | -0.22(-0.12%) |