Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 213.52 | 216.38 | 212.91 | 214.20 | 2,373,966 | +1.81(+0.85%) |
Sep 29, 2020 | 211.72 | 213.43 | 210.72 | 212.39 | 2,713,514 | +1.23(+0.58%) |
Sep 28, 2020 | 207.66 | 212.21 | 206.92 | 211.16 | 2,730,069 | +7.72(+3.80%) |
Sep 25, 2020 | 201.92 | 203.85 | 199.45 | 203.44 | 3,894,193 | +0.20(+0.10%) |
Sep 24, 2020 | 207.46 | 208.95 | 202.03 | 203.24 | 5,094,379 | -15.38(-7.04%) |
Sep 23, 2020 | 226.09 | 226.87 | 218.36 | 218.62 | 2,835,628 | -5.94(-2.65%) |
Sep 22, 2020 | 221.93 | 224.71 | 219.70 | 224.56 | 1,883,827 | +2.85(+1.29%) |
Sep 21, 2020 | 220.70 | 221.78 | 218.03 | 221.71 | 2,432,792 | -2.15(-0.96%) |
Sep 18, 2020 | 222.38 | 225.97 | 221.26 | 223.86 | 3,878,684 | -0.61(-0.27%) |
Sep 17, 2020 | 225.02 | 226.62 | 221.68 | 224.47 | 2,112,676 | -2.47(-1.09%) |
Sep 16, 2020 | 228.87 | 232.13 | 226.70 | 226.93 | 1,899,497 | -0.74(-0.32%) |
Sep 15, 2020 | 227.83 | 230.14 | 226.53 | 227.67 | 1,367,754 | +1.30(+0.57%) |
Sep 14, 2020 | 225.21 | 228.42 | 224.46 | 226.37 | 1,663,104 | +3.85(+1.73%) |
Sep 11, 2020 | 224.10 | 225.36 | 221.08 | 222.53 | 1,372,584 | +1.06(+0.48%) |
Sep 10, 2020 | 228.43 | 231.26 | 220.00 | 221.46 | 2,135,469 | -4.99(-2.20%) |
Sep 09, 2020 | 224.45 | 228.77 | 222.56 | 226.45 | 1,762,132 | +5.93(+2.69%) |
Sep 08, 2020 | 219.00 | 223.69 | 218.59 | 220.52 | 2,491,127 | -3.24(-1.45%) |
Sep 04, 2020 | 227.64 | 228.31 | 219.81 | 223.76 | 2,053,495 | -2.76(-1.22%) |
Sep 03, 2020 | 232.32 | 233.30 | 224.76 | 226.52 | 2,479,942 | -7.77(-3.32%) |
Sep 02, 2020 | 229.28 | 234.90 | 228.28 | 234.29 | 1,796,530 | +6.79(+2.98%) |
Sep 01, 2020 | 226.05 | 227.50 | 224.83 | 227.50 | 2,019,840 | +0.09(+0.04%) |
Aug 31, 2020 | 230.61 | 230.83 | 226.63 | 227.42 | 2,111,246 | -2.90(-1.26%) |
Aug 28, 2020 | 229.35 | 230.53 | 227.73 | 230.32 | 1,278,898 | +2.01(+0.88%) |
Aug 27, 2020 | 229.73 | 230.11 | 227.48 | 228.31 | 1,366,571 | +0.40(+0.17%) |
Aug 26, 2020 | 226.22 | 228.67 | 225.69 | 227.91 | 2,449,926 | +2.12(+0.94%) |
Aug 25, 2020 | 225.52 | 226.28 | 224.37 | 225.79 | 1,584,372 | +0.44(+0.19%) |
Aug 24, 2020 | 225.65 | 226.88 | 223.55 | 225.35 | 1,364,381 | +0.25(+0.11%) |
Aug 21, 2020 | 224.51 | 225.87 | 222.74 | 225.10 | 2,084,724 | +0.83(+0.37%) |
Aug 20, 2020 | 221.74 | 224.59 | 221.40 | 224.27 | 1,349,683 | +1.88(+0.84%) |
Aug 19, 2020 | 221.61 | 224.17 | 221.61 | 222.39 | 1,763,486 | +0.38(+0.17%) |
Aug 18, 2020 | 221.18 | 222.68 | 220.45 | 222.01 | 1,557,006 | +1.53(+0.69%) |
Aug 17, 2020 | 219.38 | 221.58 | 218.93 | 220.49 | 1,472,208 | +2.25(+1.03%) |
Aug 14, 2020 | 218.54 | 219.83 | 217.45 | 218.24 | 1,192,597 | -1.40(-0.64%) |
Aug 13, 2020 | 217.62 | 220.26 | 216.99 | 219.65 | 1,841,780 | +1.88(+0.86%) |
Aug 12, 2020 | 218.29 | 219.26 | 217.29 | 217.77 | 1,596,094 | +1.12(+0.52%) |
Aug 11, 2020 | 218.56 | 220.38 | 216.26 | 216.65 | 1,853,855 | -1.68(-0.77%) |
Aug 10, 2020 | 217.71 | 219.20 | 217.55 | 218.33 | 1,388,093 | -1.16(-0.53%) |
Aug 07, 2020 | 217.29 | 219.78 | 216.79 | 219.48 | 1,345,575 | +0.63(+0.29%) |
Aug 06, 2020 | 215.81 | 218.92 | 215.81 | 218.85 | 1,390,559 | +2.08(+0.96%) |
Aug 05, 2020 | 216.05 | 217.44 | 215.60 | 216.77 | 1,218,995 | +1.47(+0.68%) |
Aug 04, 2020 | 214.49 | 215.90 | 213.79 | 215.30 | 1,329,805 | -0.03(-0.01%) |
Aug 03, 2020 | 213.27 | 216.11 | 212.75 | 215.33 | 1,721,510 | +2.28(+1.07%) |
Jul 31, 2020 | 212.21 | 213.22 | 209.38 | 213.06 | 1,577,786 | +0.76(+0.36%) |
Jul 30, 2020 | 209.29 | 212.31 | 208.32 | 212.30 | 1,486,072 | -0.38(-0.18%) |
Jul 29, 2020 | 210.40 | 213.65 | 210.36 | 212.68 | 1,555,252 | +2.09(+0.99%) |
Jul 28, 2020 | 211.41 | 213.04 | 210.33 | 210.59 | 1,500,523 | -1.08(-0.51%) |
Jul 27, 2020 | 209.95 | 212.81 | 209.31 | 211.67 | 1,607,001 | +1.78(+0.85%) |
Jul 24, 2020 | 208.72 | 211.53 | 208.72 | 209.89 | 1,627,055 | -0.81(-0.39%) |
Jul 23, 2020 | 212.39 | 213.75 | 209.82 | 210.71 | 1,524,388 | -1.83(-0.86%) |
Jul 22, 2020 | 211.13 | 213.02 | 210.84 | 212.54 | 1,569,909 | +1.40(+0.66%) |
Jul 21, 2020 | 213.17 | 213.97 | 210.84 | 211.13 | 1,631,241 | -0.64(-0.30%) |
Jul 20, 2020 | 210.42 | 212.42 | 208.63 | 211.78 | 1,447,281 | +1.41(+0.67%) |
Jul 17, 2020 | 208.23 | 211.03 | 206.91 | 210.37 | 2,183,579 | +2.68(+1.29%) |
Jul 16, 2020 | 208.32 | 209.12 | 207.19 | 207.68 | 1,485,951 | -0.62(-0.30%) |
Jul 15, 2020 | 208.53 | 211.13 | 207.07 | 208.30 | 2,314,368 | +1.33(+0.64%) |
Jul 14, 2020 | 202.85 | 207.17 | 201.64 | 206.97 | 1,850,762 | +3.23(+1.59%) |
Jul 13, 2020 | 209.02 | 209.53 | 203.26 | 203.74 | 2,213,224 | -4.27(-2.05%) |
Jul 10, 2020 | 206.82 | 208.58 | 205.56 | 208.01 | 1,454,487 | +0.90(+0.43%) |
Jul 09, 2020 | 206.32 | 208.34 | 204.21 | 207.11 | 1,860,183 | +0.40(+0.19%) |
Jul 08, 2020 | 205.38 | 206.96 | 204.31 | 206.72 | 1,853,795 | +2.42(+1.18%) |
Jul 07, 2020 | 204.29 | 207.64 | 204.10 | 204.30 | 1,888,891 | -1.15(-0.56%) |
Jul 06, 2020 | 205.65 | 207.44 | 204.28 | 205.45 | 2,048,437 | +1.73(+0.85%) |
Jul 02, 2020 | 204.53 | 206.30 | 202.95 | 203.72 | 2,124,340 | +1.07(+0.53%) |