Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 212.50 | 215.77 | 210.04 | 213.85 | 759,228 | +0.29(+0.14%) |
Sep 29, 2020 | 212.18 | 216.00 | 211.77 | 213.56 | 637,185 | +0.23(+0.11%) |
Sep 28, 2020 | 216.00 | 216.45 | 209.55 | 213.33 | 916,838 | -2.87(-1.33%) |
Sep 25, 2020 | 208.23 | 218.15 | 208.00 | 216.20 | 1,676,800 | +11.67(+5.71%) |
Sep 24, 2020 | 205.00 | 205.99 | 199.68 | 204.53 | 783,519 | -3.19(-1.54%) |
Sep 23, 2020 | 210.80 | 214.24 | 206.87 | 207.72 | 892,193 | -4.14(-1.95%) |
Sep 22, 2020 | 207.68 | 212.16 | 202.67 | 211.86 | 1,332,204 | +5.39(+2.61%) |
Sep 21, 2020 | 195.66 | 206.75 | 195.00 | 206.47 | 1,226,341 | +8.82(+4.46%) |
Sep 18, 2020 | 195.14 | 199.97 | 193.03 | 197.65 | 1,958,800 | +2.75(+1.41%) |
Sep 17, 2020 | 187.49 | 195.23 | 185.05 | 194.90 | 1,583,915 | +1.74(+0.90%) |
Sep 16, 2020 | 194.27 | 196.90 | 191.26 | 193.16 | 1,274,591 | -0.26(-0.13%) |
Sep 15, 2020 | 197.05 | 198.69 | 192.00 | 193.42 | 1,052,170 | -1.27(-0.65%) |
Sep 14, 2020 | 196.68 | 196.98 | 192.92 | 194.69 | 1,031,257 | +1.03(+0.53%) |
Sep 11, 2020 | 200.84 | 201.19 | 192.36 | 193.66 | 1,251,400 | -4.82(-2.43%) |
Sep 10, 2020 | 202.51 | 206.58 | 196.53 | 198.48 | 1,116,051 | -2.01(-1.00%) |
Sep 09, 2020 | 201.28 | 203.32 | 195.92 | 200.49 | 1,315,712 | +3.36(+1.70%) |
Sep 08, 2020 | 193.77 | 203.83 | 193.51 | 197.13 | 1,307,731 | -6.31(-3.10%) |
Sep 04, 2020 | 207.94 | 209.95 | 191.91 | 203.44 | 2,315,500 | -5.34(-2.56%) |
Sep 03, 2020 | 223.25 | 226.43 | 207.21 | 208.78 | 4,144,292 | -21.82(-9.46%) |
Sep 02, 2020 | 228.86 | 231.29 | 221.00 | 230.60 | 2,485,533 | +6.10(+2.72%) |
Sep 01, 2020 | 217.48 | 228.58 | 217.04 | 224.50 | 2,581,248 | +9.13(+4.24%) |
Aug 31, 2020 | 210.10 | 215.75 | 209.54 | 215.37 | 1,864,788 | +7.39(+3.55%) |
Aug 28, 2020 | 212.32 | 217.42 | 207.17 | 207.98 | 3,951,900 | -10.46(-4.79%) |
Aug 27, 2020 | 223.30 | 225.00 | 218.00 | 218.44 | 2,750,288 | -5.70(-2.54%) |
Aug 26, 2020 | 216.00 | 226.08 | 215.50 | 224.14 | 2,071,836 | +14.61(+6.97%) |
Aug 25, 2020 | 205.45 | 209.66 | 203.38 | 209.53 | 937,041 | +4.41(+2.15%) |
Aug 24, 2020 | 211.24 | 211.50 | 202.00 | 205.12 | 964,007 | -3.27(-1.57%) |
Aug 21, 2020 | 212.13 | 213.50 | 206.12 | 208.39 | 1,052,200 | -2.64(-1.25%) |
Aug 20, 2020 | 205.29 | 212.90 | 204.51 | 211.03 | 1,014,258 | +5.74(+2.80%) |
Aug 19, 2020 | 208.00 | 209.98 | 202.31 | 205.29 | 973,797 | -0.39(-0.19%) |
Aug 18, 2020 | 201.48 | 205.87 | 201.38 | 205.68 | 1,267,578 | +5.95(+2.98%) |
Aug 17, 2020 | 200.10 | 202.20 | 195.28 | 199.73 | 1,807,790 | +0.87(+0.44%) |
Aug 14, 2020 | 205.00 | 205.00 | 197.87 | 198.86 | 1,138,800 | -3.97(-1.96%) |
Aug 13, 2020 | 200.17 | 205.10 | 200.17 | 202.83 | 1,067,148 | +4.01(+2.02%) |
Aug 12, 2020 | 197.52 | 201.94 | 194.01 | 198.82 | 1,146,331 | +2.64(+1.35%) |
Aug 11, 2020 | 198.60 | 203.34 | 193.71 | 196.18 | 1,461,884 | -3.48(-1.74%) |
Aug 10, 2020 | 207.36 | 207.98 | 196.03 | 199.66 | 2,291,925 | -8.57(-4.12%) |
Aug 07, 2020 | 213.45 | 214.29 | 203.61 | 208.23 | 1,736,500 | -9.08(-4.18%) |
Aug 06, 2020 | 223.43 | 223.60 | 213.29 | 217.31 | 1,005,657 | -6.25(-2.80%) |
Aug 05, 2020 | 220.00 | 226.89 | 217.88 | 223.56 | 1,277,551 | +4.17(+1.90%) |
Aug 04, 2020 | 220.19 | 221.60 | 216.14 | 219.39 | 1,033,189 | -2.93(-1.32%) |
Aug 03, 2020 | 221.69 | 223.77 | 217.50 | 222.32 | 1,236,134 | +1.34(+0.61%) |
Jul 31, 2020 | 222.00 | 222.59 | 214.44 | 220.98 | 1,049,700 | +1.66(+0.76%) |
Jul 30, 2020 | 210.51 | 222.27 | 209.56 | 219.32 | 1,662,405 | +8.44(+4.00%) |
Jul 29, 2020 | 209.16 | 213.41 | 207.39 | 210.88 | 898,689 | +5.82(+2.84%) |
Jul 28, 2020 | 206.32 | 208.00 | 203.45 | 205.06 | 743,024 | -0.94(-0.46%) |
Jul 27, 2020 | 208.74 | 211.00 | 203.82 | 206.00 | 962,006 | +0.36(+0.18%) |
Jul 24, 2020 | 202.57 | 208.95 | 199.10 | 205.64 | 920,500 | -1.13(-0.55%) |
Jul 23, 2020 | 212.21 | 218.45 | 204.80 | 206.77 | 1,168,246 | -4.05(-1.92%) |
Jul 22, 2020 | 212.75 | 216.03 | 208.79 | 210.82 | 752,347 | -0.49(-0.23%) |
Jul 21, 2020 | 215.00 | 215.50 | 209.30 | 211.31 | 1,177,518 | -1.93(-0.91%) |
Jul 20, 2020 | 207.66 | 213.91 | 204.04 | 213.24 | 1,938,087 | +5.86(+2.83%) |
Jul 17, 2020 | 204.27 | 207.77 | 200.35 | 207.38 | 1,198,300 | +4.86(+2.40%) |
Jul 16, 2020 | 201.00 | 203.86 | 197.58 | 202.52 | 1,415,976 | -1.53(-0.75%) |
Jul 15, 2020 | 205.89 | 205.89 | 198.65 | 204.05 | 2,395,890 | -2.70(-1.31%) |
Jul 14, 2020 | 197.35 | 207.53 | 193.71 | 206.75 | 3,047,074 | +6.66(+3.33%) |
Jul 13, 2020 | 221.34 | 221.50 | 199.20 | 200.09 | 3,599,676 | -18.64(-8.52%) |
Jul 10, 2020 | 222.13 | 222.34 | 216.93 | 218.73 | 1,184,100 | -4.22(-1.89%) |
Jul 09, 2020 | 221.80 | 224.90 | 216.23 | 222.95 | 1,791,825 | +2.36(+1.07%) |
Jul 08, 2020 | 209.74 | 220.59 | 209.51 | 220.59 | 2,379,619 | +13.25(+6.39%) |
Jul 07, 2020 | 206.49 | 211.34 | 204.94 | 207.34 | 1,724,130 | +0.08(+0.04%) |
Jul 06, 2020 | 211.01 | 213.19 | 203.84 | 207.26 | 2,296,726 | -0.50(-0.24%) |
Jul 02, 2020 | 210.42 | 211.88 | 204.80 | 207.76 | 2,061,500 | -3.16(-1.50%) |