Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 242.08 | 245.76 | 237.23 | 240.95 | 283,405 | -1.72(-0.71%) |
Sep 29, 2020 | 245.00 | 247.60 | 239.99 | 242.67 | 193,131 | -2.56(-1.04%) |
Sep 28, 2020 | 240.93 | 245.80 | 235.84 | 245.23 | 193,270 | +7.20(+3.02%) |
Sep 25, 2020 | 235.72 | 240.25 | 230.00 | 238.03 | 213,700 | +2.03(+0.86%) |
Sep 24, 2020 | 228.53 | 240.42 | 225.88 | 236.00 | 398,950 | +5.77(+2.51%) |
Sep 23, 2020 | 223.23 | 233.92 | 222.34 | 230.23 | 269,036 | +4.87(+2.16%) |
Sep 22, 2020 | 224.44 | 225.84 | 215.24 | 225.36 | 285,874 | +3.86(+1.74%) |
Sep 21, 2020 | 218.00 | 226.65 | 217.34 | 221.50 | 277,668 | -4.38(-1.94%) |
Sep 18, 2020 | 215.90 | 227.81 | 212.62 | 225.88 | 652,200 | +12.92(+6.07%) |
Sep 17, 2020 | 210.42 | 213.62 | 207.04 | 212.96 | 276,038 | -2.04(-0.95%) |
Sep 16, 2020 | 219.58 | 228.77 | 214.38 | 215.00 | 440,479 | +1.60(+0.75%) |
Sep 15, 2020 | 219.04 | 219.67 | 211.38 | 213.40 | 209,714 | -3.61(-1.66%) |
Sep 14, 2020 | 213.93 | 217.77 | 211.33 | 217.01 | 266,868 | +6.18(+2.93%) |
Sep 11, 2020 | 217.78 | 222.33 | 209.36 | 210.83 | 205,900 | -5.28(-2.44%) |
Sep 10, 2020 | 221.61 | 225.51 | 215.76 | 216.11 | 241,555 | -4.07(-1.85%) |
Sep 09, 2020 | 213.83 | 221.42 | 210.71 | 220.18 | 311,829 | +12.62(+6.08%) |
Sep 08, 2020 | 213.69 | 226.41 | 207.41 | 207.56 | 294,071 | -13.37(-6.05%) |
Sep 04, 2020 | 231.29 | 232.09 | 208.20 | 220.93 | 510,100 | -11.93(-5.12%) |
Sep 03, 2020 | 244.13 | 247.00 | 231.42 | 232.86 | 350,613 | -18.07(-7.20%) |
Sep 02, 2020 | 251.06 | 255.40 | 247.59 | 250.93 | 244,824 | +2.33(+0.94%) |
Sep 01, 2020 | 250.12 | 250.12 | 241.06 | 248.60 | 408,060 | -0.74(-0.30%) |
Aug 31, 2020 | 253.46 | 253.91 | 245.62 | 249.34 | 260,740 | -3.38(-1.34%) |
Aug 28, 2020 | 260.94 | 264.72 | 251.65 | 252.72 | 252,500 | -5.79(-2.24%) |
Aug 27, 2020 | 268.90 | 268.90 | 255.94 | 258.51 | 309,501 | -10.85(-4.03%) |
Aug 26, 2020 | 267.11 | 272.45 | 267.11 | 269.36 | 211,010 | +1.60(+0.60%) |
Aug 25, 2020 | 271.06 | 272.73 | 264.23 | 267.76 | 187,819 | -5.32(-1.95%) |
Aug 24, 2020 | 274.11 | 274.31 | 267.53 | 273.08 | 241,893 | +3.33(+1.23%) |
Aug 21, 2020 | 268.81 | 270.05 | 261.50 | 269.75 | 279,600 | +1.27(+0.47%) |
Aug 20, 2020 | 273.90 | 274.76 | 267.70 | 268.48 | 174,027 | -6.10(-2.22%) |
Aug 19, 2020 | 266.64 | 277.60 | 265.50 | 274.58 | 233,730 | +6.89(+2.57%) |
Aug 18, 2020 | 263.00 | 272.94 | 261.00 | 267.69 | 253,382 | +3.44(+1.30%) |
Aug 17, 2020 | 275.22 | 276.50 | 262.00 | 264.25 | 509,666 | -10.39(-3.78%) |
Aug 14, 2020 | 278.69 | 279.96 | 270.71 | 274.64 | 357,000 | -3.08(-1.11%) |
Aug 13, 2020 | 268.82 | 283.71 | 265.07 | 277.72 | 352,359 | +11.20(+4.20%) |
Aug 12, 2020 | 258.00 | 270.00 | 256.00 | 266.52 | 322,374 | +10.01(+3.90%) |
Aug 11, 2020 | 282.85 | 288.00 | 254.43 | 256.51 | 885,879 | -42.63(-14.25%) |
Aug 10, 2020 | 312.97 | 315.75 | 291.33 | 299.14 | 487,009 | -10.22(-3.30%) |
Aug 07, 2020 | 307.00 | 325.13 | 287.03 | 309.36 | 1,675,300 | +47.02(+17.92%) |
Aug 06, 2020 | 282.41 | 283.44 | 259.49 | 262.34 | 583,353 | -21.61(-7.61%) |
Aug 05, 2020 | 272.84 | 284.17 | 272.84 | 283.95 | 297,610 | +7.93(+2.87%) |
Aug 04, 2020 | 267.02 | 276.78 | 261.46 | 276.02 | 273,350 | +7.06(+2.62%) |
Aug 03, 2020 | 266.50 | 276.29 | 263.10 | 268.96 | 396,171 | +8.68(+3.33%) |
Jul 31, 2020 | 261.12 | 261.55 | 250.18 | 260.28 | 281,800 | +2.48(+0.96%) |
Jul 30, 2020 | 253.52 | 259.72 | 245.93 | 257.80 | 370,267 | +4.01(+1.58%) |
Jul 29, 2020 | 224.93 | 256.22 | 224.69 | 253.79 | 666,681 | +33.49(+15.20%) |
Jul 28, 2020 | 229.47 | 230.70 | 219.55 | 220.30 | 165,194 | -10.72(-4.64%) |
Jul 27, 2020 | 218.51 | 232.55 | 218.16 | 231.02 | 296,735 | +15.03(+6.96%) |
Jul 24, 2020 | 217.26 | 224.49 | 213.49 | 215.99 | 194,500 | -5.99(-2.70%) |
Jul 23, 2020 | 227.13 | 230.51 | 219.26 | 221.98 | 204,331 | -4.80(-2.12%) |
Jul 22, 2020 | 230.89 | 232.99 | 223.71 | 226.78 | 243,849 | -4.35(-1.88%) |
Jul 21, 2020 | 233.19 | 235.52 | 221.58 | 231.13 | 297,778 | +0.82(+0.36%) |
Jul 20, 2020 | 219.01 | 240.00 | 218.21 | 230.31 | 596,555 | +11.72(+5.36%) |
Jul 17, 2020 | 218.73 | 221.48 | 215.17 | 218.59 | 234,200 | +0.99(+0.45%) |
Jul 16, 2020 | 210.50 | 217.89 | 209.37 | 217.60 | 304,636 | +6.99(+3.32%) |
Jul 15, 2020 | 200.30 | 212.43 | 197.64 | 210.61 | 227,227 | +13.10(+6.63%) |
Jul 14, 2020 | 198.80 | 200.64 | 190.11 | 197.51 | 244,131 | -1.12(-0.56%) |
Jul 13, 2020 | 210.16 | 213.31 | 195.89 | 198.63 | 321,199 | -10.97(-5.23%) |
Jul 10, 2020 | 207.80 | 210.00 | 203.74 | 209.60 | 166,600 | +0.21(+0.10%) |
Jul 09, 2020 | 206.07 | 213.74 | 205.33 | 209.39 | 278,335 | +4.98(+2.44%) |
Jul 08, 2020 | 197.18 | 204.45 | 196.29 | 204.41 | 195,613 | +7.08(+3.59%) |
Jul 07, 2020 | 197.47 | 204.52 | 196.50 | 197.33 | 184,135 | -2.06(-1.03%) |
Jul 06, 2020 | 195.59 | 207.20 | 195.59 | 199.39 | 273,418 | +3.50(+1.79%) |
Jul 02, 2020 | 197.07 | 200.79 | 194.24 | 195.89 | 263,400 | -0.02(-0.01%) |