Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 198.38 | 201.62 | 197.16 | 198.51 | 502,430 | -0.11(-0.06%) |
Sep 29, 2020 | 205.99 | 205.99 | 194.31 | 198.63 | 594,051 | -7.92(-3.84%) |
Sep 28, 2020 | 211.66 | 214.26 | 205.12 | 206.55 | 829,268 | -2.44(-1.17%) |
Sep 25, 2020 | 207.82 | 209.41 | 200.37 | 208.99 | 773,359 | +0.96(+0.46%) |
Sep 24, 2020 | 210.30 | 212.70 | 207.12 | 208.03 | 719,791 | -4.08(-1.92%) |
Sep 23, 2020 | 209.68 | 217.56 | 208.82 | 212.12 | 981,162 | +3.02(+1.45%) |
Sep 22, 2020 | 202.10 | 209.78 | 201.83 | 209.09 | 567,076 | +7.04(+3.49%) |
Sep 21, 2020 | 198.55 | 203.00 | 194.25 | 202.05 | 729,927 | -0.98(-0.48%) |
Sep 18, 2020 | 201.79 | 204.16 | 195.92 | 203.03 | 834,904 | -0.40(-0.20%) |
Sep 17, 2020 | 202.17 | 203.54 | 198.94 | 203.43 | 447,978 | -1.34(-0.66%) |
Sep 16, 2020 | 202.04 | 206.86 | 200.67 | 204.78 | 295,922 | +4.54(+2.27%) |
Sep 15, 2020 | 204.33 | 204.71 | 199.75 | 200.24 | 842,756 | -3.07(-1.51%) |
Sep 14, 2020 | 198.33 | 204.36 | 198.33 | 203.31 | 398,225 | +6.42(+3.26%) |
Sep 11, 2020 | 203.21 | 203.21 | 193.40 | 196.89 | 943,013 | -5.14(-2.54%) |
Sep 10, 2020 | 203.91 | 208.66 | 201.45 | 202.03 | 599,947 | -1.06(-0.52%) |
Sep 09, 2020 | 202.97 | 203.29 | 197.12 | 203.09 | 381,541 | +1.30(+0.64%) |
Sep 08, 2020 | 200.40 | 206.31 | 199.24 | 201.79 | 354,393 | -2.06(-1.01%) |
Sep 04, 2020 | 201.97 | 205.99 | 198.55 | 203.85 | 365,607 | +3.41(+1.70%) |
Sep 03, 2020 | 208.40 | 210.42 | 198.86 | 200.44 | 364,511 | -7.20(-3.47%) |
Sep 02, 2020 | 204.85 | 208.67 | 200.65 | 207.64 | 280,059 | +3.27(+1.60%) |
Sep 01, 2020 | 200.57 | 205.55 | 200.57 | 204.38 | 213,410 | +2.43(+1.20%) |
Aug 31, 2020 | 205.64 | 205.64 | 197.33 | 201.95 | 525,839 | -7.06(-3.38%) |
Aug 28, 2020 | 207.54 | 210.60 | 206.45 | 209.01 | 305,032 | +2.06(+1.00%) |
Aug 27, 2020 | 205.24 | 211.05 | 204.62 | 206.95 | 406,905 | +2.57(+1.26%) |
Aug 26, 2020 | 206.38 | 206.38 | 203.86 | 204.38 | 341,650 | -2.83(-1.37%) |
Aug 25, 2020 | 210.53 | 211.03 | 204.45 | 207.21 | 462,835 | -2.18(-1.04%) |
Aug 24, 2020 | 202.09 | 210.32 | 201.45 | 209.39 | 505,795 | +7.94(+3.94%) |
Aug 21, 2020 | 195.38 | 202.92 | 195.38 | 201.45 | 358,278 | +5.89(+3.01%) |
Aug 20, 2020 | 195.18 | 199.02 | 194.46 | 195.56 | 297,990 | -0.20(-0.10%) |
Aug 19, 2020 | 197.17 | 199.12 | 195.56 | 195.76 | 293,379 | -1.39(-0.71%) |
Aug 18, 2020 | 199.74 | 201.96 | 196.57 | 197.15 | 359,067 | -2.56(-1.28%) |
Aug 17, 2020 | 202.07 | 202.99 | 197.64 | 199.71 | 390,360 | -1.54(-0.77%) |
Aug 14, 2020 | 205.37 | 208.28 | 200.06 | 201.25 | 424,350 | -4.49(-2.18%) |
Aug 13, 2020 | 207.82 | 208.51 | 202.45 | 205.74 | 534,345 | -2.10(-1.01%) |
Aug 12, 2020 | 200.11 | 208.64 | 199.68 | 207.84 | 570,218 | +8.82(+4.43%) |
Aug 11, 2020 | 191.12 | 203.59 | 191.11 | 199.02 | 738,203 | +11.29(+6.01%) |
Aug 10, 2020 | 183.40 | 188.38 | 183.40 | 187.72 | 364,206 | +5.21(+2.86%) |
Aug 07, 2020 | 179.15 | 182.62 | 177.72 | 182.51 | 232,277 | +3.41(+1.91%) |
Aug 06, 2020 | 174.64 | 179.20 | 172.21 | 179.10 | 740,101 | +4.06(+2.32%) |
Aug 05, 2020 | 182.31 | 182.31 | 174.43 | 175.04 | 427,114 | -5.58(-3.09%) |
Aug 04, 2020 | 176.56 | 180.85 | 176.56 | 180.62 | 255,871 | +4.29(+2.44%) |
Aug 03, 2020 | 178.42 | 179.99 | 174.56 | 176.32 | 327,693 | -1.84(-1.03%) |
Jul 31, 2020 | 179.01 | 179.14 | 175.03 | 178.16 | 336,936 | -0.94(-0.52%) |
Jul 30, 2020 | 178.37 | 180.69 | 176.92 | 179.10 | 323,151 | -1.74(-0.96%) |
Jul 29, 2020 | 178.81 | 181.67 | 178.14 | 180.84 | 253,117 | +3.20(+1.80%) |
Jul 28, 2020 | 174.17 | 179.96 | 174.17 | 177.64 | 252,180 | +2.44(+1.39%) |
Jul 27, 2020 | 179.13 | 179.18 | 174.15 | 175.20 | 395,575 | -4.70(-2.61%) |
Jul 24, 2020 | 179.55 | 181.41 | 177.71 | 179.90 | 322,816 | -1.27(-0.70%) |
Jul 23, 2020 | 180.91 | 182.58 | 180.26 | 181.17 | 282,185 | -0.97(-0.53%) |
Jul 22, 2020 | 180.15 | 183.31 | 179.26 | 182.14 | 261,376 | +1.13(+0.63%) |
Jul 21, 2020 | 179.94 | 181.69 | 179.84 | 181.01 | 367,606 | +1.17(+0.65%) |
Jul 20, 2020 | 175.76 | 180.99 | 174.75 | 179.84 | 415,832 | +2.97(+1.68%) |
Jul 17, 2020 | 176.50 | 178.06 | 174.16 | 176.87 | 433,943 | -0.33(-0.19%) |
Jul 16, 2020 | 173.50 | 177.57 | 171.90 | 177.20 | 439,533 | +1.85(+1.05%) |
Jul 15, 2020 | 170.69 | 175.91 | 170.69 | 175.36 | 357,228 | +9.81(+5.92%) |
Jul 14, 2020 | 164.37 | 165.87 | 162.94 | 165.55 | 399,804 | -0.14(-0.08%) |
Jul 13, 2020 | 170.68 | 171.71 | 165.57 | 165.69 | 242,452 | -3.41(-2.01%) |
Jul 10, 2020 | 163.44 | 169.25 | 163.44 | 169.09 | 185,067 | +4.94(+3.01%) |
Jul 09, 2020 | 167.74 | 168.07 | 161.78 | 164.15 | 463,427 | -3.41(-2.04%) |
Jul 08, 2020 | 166.43 | 168.04 | 164.65 | 167.56 | 255,934 | +2.23(+1.35%) |
Jul 07, 2020 | 170.18 | 171.63 | 165.15 | 165.34 | 426,240 | -7.05(-4.09%) |
Jul 06, 2020 | 172.06 | 173.40 | 169.42 | 172.39 | 270,024 | +2.78(+1.64%) |
Jul 02, 2020 | 170.90 | 174.29 | 168.74 | 169.61 | 369,164 | -0.39(-0.23%) |