Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 273.31 | 278.10 | 264.87 | 275.32 | 31,656 | +1.63(+0.60%) |
Sep 29, 2020 | 260.99 | 278.92 | 260.99 | 273.69 | 16,446 | +13.08(+5.02%) |
Sep 28, 2020 | 265.06 | 265.06 | 254.04 | 260.61 | 21,430 | -12.22(-4.48%) |
Sep 25, 2020 | 276.90 | 280.83 | 269.38 | 272.83 | 22,219 | +0.38(+0.14%) |
Sep 24, 2020 | 275.03 | 284.71 | 263.67 | 272.44 | 54,835 | -1.34(-0.49%) |
Sep 23, 2020 | 249.82 | 273.79 | 248.00 | 273.79 | 22,326 | +22.91(+9.13%) |
Sep 22, 2020 | 244.50 | 251.72 | 238.77 | 250.88 | 15,605 | +4.99(+2.03%) |
Sep 21, 2020 | 242.06 | 253.70 | 242.03 | 245.89 | 24,540 | +14.76(+6.39%) |
Sep 18, 2020 | 229.80 | 236.06 | 226.99 | 231.13 | 19,235 | +4.60(+2.03%) |
Sep 17, 2020 | 235.73 | 238.48 | 226.14 | 226.53 | 22,418 | +0.34(+0.15%) |
Sep 16, 2020 | 241.34 | 245.84 | 220.10 | 226.19 | 43,932 | -20.56(-8.33%) |
Sep 15, 2020 | 237.79 | 248.14 | 235.88 | 246.75 | 35,436 | +3.88(+1.60%) |
Sep 14, 2020 | 246.13 | 248.62 | 238.89 | 242.87 | 16,001 | -3.59(-1.46%) |
Sep 11, 2020 | 246.71 | 251.07 | 244.02 | 246.47 | 34,048 | -1.05(-0.43%) |
Sep 10, 2020 | 230.84 | 247.85 | 229.40 | 247.52 | 37,521 | +16.78(+7.27%) |
Sep 09, 2020 | 228.73 | 232.13 | 226.33 | 230.74 | 16,499 | -2.78(-1.19%) |
Sep 08, 2020 | 226.33 | 238.03 | 225.28 | 233.52 | 19,930 | +16.37(+7.54%) |
Sep 04, 2020 | 212.87 | 222.40 | 209.55 | 217.15 | 20,424 | +1.17(+0.54%) |
Sep 03, 2020 | 214.69 | 218.09 | 205.18 | 215.98 | 23,884 | +3.98(+1.88%) |
Sep 02, 2020 | 212.62 | 214.19 | 207.88 | 212.00 | 10,982 | +1.61(+0.76%) |
Sep 01, 2020 | 209.65 | 213.78 | 208.24 | 210.40 | 6,387 | +2.76(+1.33%) |
Aug 31, 2020 | 199.11 | 207.64 | 198.25 | 207.64 | 7,373 | +9.35(+4.71%) |
Aug 28, 2020 | 205.05 | 206.11 | 197.67 | 198.29 | 4,256 | -7.38(-3.59%) |
Aug 27, 2020 | 206.63 | 210.90 | 204.04 | 205.68 | 7,456 | -1.20(-0.58%) |
Aug 26, 2020 | 199.20 | 207.26 | 199.20 | 206.87 | 10,820 | +8.91(+4.50%) |
Aug 25, 2020 | 189.62 | 199.92 | 189.62 | 197.96 | 5,639 | +4.79(+2.48%) |
Aug 24, 2020 | 201.55 | 203.84 | 191.06 | 193.16 | 13,071 | -11.12(-5.44%) |
Aug 21, 2020 | 203.66 | 207.83 | 202.37 | 204.28 | 15,167 | +2.97(+1.48%) |
Aug 20, 2020 | 198.25 | 201.31 | 197.00 | 201.31 | 15,121 | +8.29(+4.30%) |
Aug 19, 2020 | 190.67 | 194.08 | 187.65 | 193.02 | 9,889 | +4.03(+2.13%) |
Aug 18, 2020 | 185.40 | 189.76 | 182.09 | 189.00 | 15,376 | +5.22(+2.84%) |
Aug 17, 2020 | 182.57 | 186.00 | 182.57 | 183.77 | 13,280 | +1.97(+1.08%) |
Aug 14, 2020 | 187.65 | 189.52 | 181.76 | 181.81 | 15,125 | -3.74(-2.02%) |
Aug 13, 2020 | 180.85 | 186.34 | 178.93 | 185.54 | 9,374 | +6.71(+3.75%) |
Aug 12, 2020 | 176.53 | 182.67 | 175.26 | 178.83 | 11,862 | -4.07(-2.23%) |
Aug 11, 2020 | 175.05 | 183.58 | 170.49 | 182.91 | 25,284 | +1.25(+0.69%) |
Aug 10, 2020 | 190.19 | 190.77 | 181.45 | 181.66 | 16,982 | -11.65(-6.03%) |
Aug 07, 2020 | 199.16 | 201.31 | 192.73 | 193.31 | 14,312 | -1.05(-0.54%) |
Aug 06, 2020 | 193.86 | 195.72 | 190.58 | 194.36 | 9,884 | +2.30(+1.20%) |
Aug 05, 2020 | 189.09 | 195.32 | 187.22 | 192.06 | 19,261 | -4.36(-2.22%) |
Aug 04, 2020 | 207.69 | 207.69 | 195.32 | 196.42 | 21,656 | -9.68(-4.70%) |
Aug 03, 2020 | 208.22 | 211.19 | 204.09 | 206.11 | 23,738 | -1.97(-0.94%) |
Jul 31, 2020 | 210.90 | 216.22 | 207.88 | 208.07 | 26,996 | +2.16(+1.05%) |
Jul 30, 2020 | 200.50 | 209.37 | 199.59 | 205.91 | 25,814 | +14.57(+7.62%) |
Jul 29, 2020 | 199.16 | 201.15 | 191.25 | 191.34 | 20,240 | -8.25(-4.13%) |
Jul 28, 2020 | 194.08 | 200.30 | 192.24 | 199.59 | 18,536 | +6.57(+3.40%) |
Jul 27, 2020 | 193.93 | 198.72 | 191.73 | 193.02 | 24,112 | -0.34(-0.17%) |
Jul 24, 2020 | 190.34 | 194.46 | 185.88 | 193.36 | 15,793 | +2.64(+1.38%) |
Jul 23, 2020 | 192.78 | 196.03 | 189.33 | 190.72 | 16,928 | -0.10(-0.05%) |
Jul 22, 2020 | 189.86 | 195.94 | 189.86 | 190.82 | 21,614 | +5.13(+2.76%) |
Jul 21, 2020 | 204.91 | 205.27 | 183.00 | 185.69 | 46,330 | -25.98(-12.27%) |
Jul 20, 2020 | 205.29 | 211.81 | 202.37 | 211.67 | 9,905 | +7.00(+3.42%) |
Jul 17, 2020 | 199.44 | 205.82 | 193.93 | 204.67 | 14,249 | +5.99(+3.02%) |
Jul 16, 2020 | 198.72 | 204.62 | 194.12 | 198.68 | 27,865 | +1.77(+0.90%) |
Jul 15, 2020 | 196.52 | 202.90 | 194.60 | 196.90 | 20,974 | -8.77(-4.26%) |
Jul 14, 2020 | 223.31 | 225.85 | 204.98 | 205.68 | 20,070 | -15.48(-7.00%) |
Jul 13, 2020 | 216.03 | 223.99 | 213.30 | 221.16 | 24,374 | +2.35(+1.07%) |
Jul 10, 2020 | 236.78 | 236.78 | 218.33 | 218.81 | 19,027 | -14.52(-6.22%) |
Jul 09, 2020 | 215.21 | 233.33 | 214.78 | 233.33 | 27,509 | +20.47(+9.62%) |
Jul 08, 2020 | 212.24 | 216.22 | 205.79 | 212.87 | 14,505 | -0.14(-0.07%) |
Jul 07, 2020 | 205.72 | 213.30 | 204.64 | 213.01 | 17,220 | +12.17(+6.06%) |
Jul 06, 2020 | 196.09 | 205.56 | 192.64 | 200.83 | 13,841 | -2.01(-0.99%) |
Jul 02, 2020 | 200.21 | 203.28 | 193.50 | 202.85 | 11,620 | -4.60(-2.22%) |