Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 212.00 | 218.43 | 210.11 | 215.24 | 3,873,493 | +2.31(+1.08%) |
Sep 29, 2020 | 214.16 | 217.02 | 211.80 | 212.93 | 3,226,918 | -0.31(-0.15%) |
Sep 28, 2020 | 213.12 | 216.80 | 209.93 | 213.24 | 3,943,368 | +0.88(+0.41%) |
Sep 25, 2020 | 206.44 | 213.11 | 204.66 | 212.36 | 3,449,700 | +8.51(+4.17%) |
Sep 24, 2020 | 208.51 | 209.55 | 199.33 | 203.85 | 4,976,769 | -7.67(-3.63%) |
Sep 23, 2020 | 210.51 | 219.28 | 207.34 | 211.52 | 7,120,484 | -0.61(-0.29%) |
Sep 22, 2020 | 207.56 | 212.49 | 200.75 | 212.13 | 5,584,121 | +7.11(+3.47%) |
Sep 21, 2020 | 190.34 | 205.10 | 189.25 | 205.02 | 6,448,811 | +10.16(+5.21%) |
Sep 18, 2020 | 195.38 | 195.85 | 188.06 | 194.86 | 7,504,800 | +1.47(+0.76%) |
Sep 17, 2020 | 190.52 | 195.24 | 187.21 | 193.39 | 5,682,874 | -3.62(-1.84%) |
Sep 16, 2020 | 200.43 | 203.52 | 195.01 | 197.01 | 5,039,153 | -5.01(-2.48%) |
Sep 15, 2020 | 206.02 | 207.00 | 199.29 | 202.02 | 4,495,051 | -0.93(-0.46%) |
Sep 14, 2020 | 200.46 | 204.92 | 196.64 | 202.95 | 5,186,002 | +5.01(+2.53%) |
Sep 11, 2020 | 207.84 | 208.66 | 193.66 | 197.94 | 8,183,200 | -8.01(-3.89%) |
Sep 10, 2020 | 214.30 | 217.25 | 203.53 | 205.95 | 6,043,152 | -5.84(-2.76%) |
Sep 09, 2020 | 210.20 | 216.25 | 205.65 | 211.79 | 11,231,291 | +6.16(+3.00%) |
Sep 08, 2020 | 206.05 | 214.14 | 202.42 | 205.63 | 11,680,650 | -10.63(-4.92%) |
Sep 04, 2020 | 233.77 | 234.94 | 205.25 | 216.26 | 26,988,700 | -25.75(-10.64%) |
Sep 03, 2020 | 248.61 | 251.90 | 225.16 | 242.01 | 31,451,812 | -23.15(-8.73%) |
Sep 02, 2020 | 282.72 | 290.23 | 251.12 | 265.16 | 25,389,412 | -3.64(-1.35%) |
Sep 01, 2020 | 240.68 | 271.44 | 237.00 | 268.80 | 20,786,198 | +45.80(+20.54%) |
Aug 31, 2020 | 218.67 | 224.14 | 215.51 | 223.00 | 3,898,231 | +7.76(+3.61%) |
Aug 28, 2020 | 218.05 | 223.82 | 215.10 | 215.24 | 3,472,000 | +0.47(+0.22%) |
Aug 27, 2020 | 214.15 | 217.90 | 209.15 | 214.77 | 2,418,282 | +0.36(+0.17%) |
Aug 26, 2020 | 209.01 | 218.42 | 207.34 | 214.41 | 3,573,634 | +9.32(+4.54%) |
Aug 25, 2020 | 203.46 | 205.50 | 199.01 | 205.09 | 2,314,616 | +0.60(+0.29%) |
Aug 24, 2020 | 212.57 | 213.44 | 201.55 | 204.49 | 3,032,259 | -5.69(-2.71%) |
Aug 21, 2020 | 214.42 | 216.40 | 209.17 | 210.18 | 2,965,700 | -4.30(-2.00%) |
Aug 20, 2020 | 207.49 | 215.50 | 206.27 | 214.48 | 2,358,390 | +6.27(+3.01%) |
Aug 19, 2020 | 209.91 | 212.17 | 205.33 | 208.21 | 1,880,104 | -1.26(-0.60%) |
Aug 18, 2020 | 213.49 | 213.53 | 207.69 | 209.47 | 2,759,157 | +1.77(+0.85%) |
Aug 17, 2020 | 202.24 | 209.83 | 201.98 | 207.70 | 2,589,593 | +7.99(+4.00%) |
Aug 14, 2020 | 201.35 | 204.46 | 197.21 | 199.71 | 1,952,600 | +0.33(+0.17%) |
Aug 13, 2020 | 194.22 | 203.85 | 193.62 | 199.38 | 4,045,929 | +6.08(+3.15%) |
Aug 12, 2020 | 192.65 | 196.88 | 189.12 | 193.30 | 4,590,069 | +1.48(+0.77%) |
Aug 11, 2020 | 197.51 | 199.84 | 191.38 | 191.82 | 4,486,877 | -6.56(-3.31%) |
Aug 10, 2020 | 206.36 | 207.60 | 193.60 | 198.38 | 5,005,537 | -6.38(-3.12%) |
Aug 07, 2020 | 215.19 | 215.42 | 199.17 | 204.76 | 5,653,400 | -10.92(-5.06%) |
Aug 06, 2020 | 226.75 | 228.50 | 212.06 | 215.68 | 4,523,566 | -10.34(-4.57%) |
Aug 05, 2020 | 227.68 | 229.83 | 225.06 | 226.02 | 1,963,699 | -1.66(-0.73%) |
Aug 04, 2020 | 225.20 | 229.41 | 221.24 | 227.68 | 2,596,447 | +1.40(+0.62%) |
Aug 03, 2020 | 218.72 | 227.33 | 218.33 | 226.28 | 3,208,302 | +9.45(+4.36%) |
Jul 31, 2020 | 216.88 | 217.70 | 210.35 | 216.83 | 3,083,300 | +2.89(+1.35%) |
Jul 30, 2020 | 206.11 | 215.00 | 205.00 | 213.94 | 4,381,115 | +4.79(+2.29%) |
Jul 29, 2020 | 198.60 | 210.48 | 198.60 | 209.15 | 4,527,998 | +12.42(+6.31%) |
Jul 28, 2020 | 196.27 | 202.11 | 195.14 | 196.73 | 2,474,077 | +0.46(+0.23%) |
Jul 27, 2020 | 191.65 | 197.80 | 188.71 | 196.27 | 2,340,949 | +5.32(+2.79%) |
Jul 24, 2020 | 193.00 | 194.74 | 186.77 | 190.95 | 3,984,200 | -7.54(-3.80%) |
Jul 23, 2020 | 204.00 | 208.80 | 196.61 | 198.49 | 3,300,946 | -5.49(-2.69%) |
Jul 22, 2020 | 201.37 | 204.50 | 199.33 | 203.98 | 3,010,344 | +2.95(+1.47%) |
Jul 21, 2020 | 203.82 | 204.87 | 198.29 | 201.03 | 3,954,654 | -0.96(-0.48%) |
Jul 20, 2020 | 197.90 | 202.91 | 196.58 | 201.99 | 4,307,443 | +5.58(+2.84%) |
Jul 17, 2020 | 191.10 | 196.84 | 188.66 | 196.41 | 3,102,300 | +4.69(+2.45%) |
Jul 16, 2020 | 190.00 | 193.50 | 186.20 | 191.72 | 3,765,215 | -1.11(-0.58%) |
Jul 15, 2020 | 193.93 | 195.20 | 188.34 | 192.83 | 5,428,821 | -3.60(-1.83%) |
Jul 14, 2020 | 191.00 | 196.94 | 181.50 | 196.43 | 7,462,984 | +6.41(+3.37%) |
Jul 13, 2020 | 211.51 | 211.84 | 185.14 | 190.02 | 9,406,460 | -20.09(-9.56%) |
Jul 10, 2020 | 212.53 | 213.40 | 204.15 | 210.11 | 4,808,000 | -2.31(-1.09%) |
Jul 09, 2020 | 211.50 | 217.00 | 206.59 | 212.42 | 10,233,807 | +6.07(+2.94%) |
Jul 08, 2020 | 200.97 | 206.55 | 200.28 | 206.35 | 6,242,404 | +8.60(+4.35%) |
Jul 07, 2020 | 191.39 | 202.65 | 189.59 | 197.75 | 6,184,528 | +7.09(+3.72%) |
Jul 06, 2020 | 196.45 | 199.45 | 190.00 | 190.66 | 6,491,658 | -0.33(-0.17%) |
Jul 02, 2020 | 181.00 | 199.49 | 178.51 | 190.99 | 13,225,000 | +12.03(+6.72%) |