Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 220.33 | 221.84 | 218.29 | 220.15 | 3,673,646 | +1.47(+0.67%) |
Sep 29, 2020 | 219.68 | 220.40 | 217.77 | 218.69 | 3,402,104 | +0.11(+0.05%) |
Sep 28, 2020 | 221.37 | 222.60 | 217.13 | 218.57 | 2,847,685 | +0.17(+0.08%) |
Sep 25, 2020 | 214.02 | 219.19 | 213.99 | 218.40 | 3,141,873 | +4.34(+2.03%) |
Sep 24, 2020 | 214.17 | 217.64 | 213.08 | 214.06 | 2,478,760 | +0.34(+0.16%) |
Sep 23, 2020 | 219.54 | 219.54 | 213.05 | 213.71 | 2,813,402 | -5.56(-2.54%) |
Sep 22, 2020 | 219.32 | 221.92 | 217.70 | 219.28 | 1,878,158 | +0.88(+0.40%) |
Sep 21, 2020 | 220.58 | 221.53 | 215.97 | 218.40 | 3,143,776 | -4.11(-1.85%) |
Sep 18, 2020 | 225.38 | 227.73 | 220.97 | 222.50 | 3,608,381 | -4.74(-2.09%) |
Sep 17, 2020 | 235.30 | 236.01 | 225.62 | 227.25 | 2,583,431 | -11.38(-4.77%) |
Sep 16, 2020 | 240.18 | 243.50 | 238.18 | 238.63 | 2,566,517 | -0.42(-0.17%) |
Sep 15, 2020 | 231.67 | 240.38 | 231.63 | 239.05 | 2,677,473 | +8.93(+3.88%) |
Sep 14, 2020 | 227.59 | 231.74 | 227.43 | 230.12 | 1,471,803 | +3.72(+1.65%) |
Sep 11, 2020 | 226.38 | 228.90 | 224.98 | 226.39 | 1,345,419 | +1.28(+0.57%) |
Sep 10, 2020 | 228.32 | 228.32 | 224.35 | 225.12 | 1,386,680 | -3.66(-1.60%) |
Sep 09, 2020 | 227.15 | 231.37 | 226.09 | 228.78 | 2,429,797 | +5.08(+2.27%) |
Sep 08, 2020 | 225.42 | 226.25 | 220.33 | 223.69 | 1,601,257 | -2.87(-1.27%) |
Sep 04, 2020 | 227.76 | 232.22 | 223.71 | 226.56 | 2,079,806 | -2.12(-0.93%) |
Sep 03, 2020 | 231.62 | 232.71 | 225.89 | 228.69 | 2,311,065 | -3.79(-1.63%) |
Sep 02, 2020 | 224.51 | 233.19 | 223.89 | 232.47 | 2,244,197 | +7.68(+3.42%) |
Sep 01, 2020 | 225.17 | 226.36 | 223.53 | 224.80 | 1,197,394 | -1.01(-0.45%) |
Aug 31, 2020 | 225.68 | 226.69 | 224.31 | 225.81 | 1,442,646 | -0.40(-0.18%) |
Aug 28, 2020 | 225.47 | 226.34 | 222.42 | 226.21 | 1,172,746 | +1.47(+0.65%) |
Aug 27, 2020 | 224.23 | 225.77 | 223.00 | 224.74 | 1,542,835 | +0.91(+0.41%) |
Aug 26, 2020 | 222.64 | 223.96 | 220.92 | 223.84 | 1,632,371 | +0.51(+0.23%) |
Aug 25, 2020 | 223.23 | 224.03 | 220.71 | 223.33 | 1,170,449 | +0.88(+0.40%) |
Aug 24, 2020 | 225.00 | 225.12 | 219.50 | 222.45 | 1,325,590 | -3.53(-1.56%) |
Aug 21, 2020 | 226.30 | 226.56 | 222.45 | 225.99 | 1,257,372 | +1.50(+0.67%) |
Aug 20, 2020 | 222.05 | 225.64 | 220.59 | 224.48 | 1,122,531 | +2.22(+1.00%) |
Aug 19, 2020 | 229.51 | 229.83 | 221.93 | 222.26 | 1,651,254 | -6.64(-2.90%) |
Aug 18, 2020 | 228.55 | 230.92 | 227.80 | 228.90 | 2,092,140 | +1.49(+0.65%) |
Aug 17, 2020 | 226.66 | 228.35 | 226.06 | 227.41 | 1,583,343 | +0.72(+0.32%) |
Aug 14, 2020 | 227.34 | 229.52 | 225.41 | 226.69 | 813,165 | -0.55(-0.24%) |
Aug 13, 2020 | 227.40 | 229.30 | 226.75 | 227.25 | 1,060,152 | -0.52(-0.23%) |
Aug 12, 2020 | 223.87 | 229.26 | 223.87 | 227.76 | 1,523,992 | +4.62(+2.07%) |
Aug 11, 2020 | 230.16 | 230.39 | 222.23 | 223.14 | 2,330,080 | -6.53(-2.84%) |
Aug 10, 2020 | 233.12 | 233.57 | 228.34 | 229.67 | 1,414,930 | -3.81(-1.63%) |
Aug 07, 2020 | 230.61 | 234.48 | 230.37 | 233.48 | 1,129,053 | +1.90(+0.82%) |
Aug 06, 2020 | 230.84 | 231.60 | 228.40 | 231.58 | 1,244,121 | +0.20(+0.09%) |
Aug 05, 2020 | 235.88 | 235.98 | 230.41 | 231.38 | 1,182,159 | -4.42(-1.88%) |
Aug 04, 2020 | 232.28 | 237.82 | 231.96 | 235.80 | 1,967,115 | +3.25(+1.40%) |
Aug 03, 2020 | 234.74 | 237.24 | 232.13 | 232.55 | 1,660,351 | -4.36(-1.84%) |
Jul 31, 2020 | 237.41 | 239.70 | 233.01 | 236.91 | 1,965,279 | -1.00(-0.42%) |
Jul 30, 2020 | 242.90 | 242.90 | 233.41 | 237.90 | 2,162,313 | -7.97(-3.24%) |
Jul 29, 2020 | 243.03 | 246.70 | 242.87 | 245.88 | 1,602,481 | +4.07(+1.68%) |
Jul 28, 2020 | 236.16 | 243.53 | 236.16 | 241.81 | 1,714,376 | +5.88(+2.49%) |
Jul 27, 2020 | 230.73 | 236.50 | 230.69 | 235.93 | 1,564,003 | +3.61(+1.55%) |
Jul 24, 2020 | 235.42 | 236.04 | 231.89 | 232.32 | 1,535,084 | -1.42(-0.61%) |
Jul 23, 2020 | 234.87 | 236.00 | 230.21 | 233.74 | 1,461,834 | -1.03(-0.44%) |
Jul 22, 2020 | 233.91 | 236.37 | 232.95 | 234.78 | 1,495,850 | -0.15(-0.07%) |
Jul 21, 2020 | 238.37 | 238.37 | 233.82 | 234.93 | 1,282,171 | -1.20(-0.51%) |
Jul 20, 2020 | 235.81 | 237.60 | 233.03 | 236.13 | 1,569,205 | +1.29(+0.55%) |
Jul 17, 2020 | 234.29 | 236.56 | 230.89 | 234.84 | 1,425,412 | +1.48(+0.63%) |
Jul 16, 2020 | 233.11 | 233.61 | 229.44 | 233.36 | 1,627,626 | +0.19(+0.08%) |
Jul 15, 2020 | 237.74 | 237.77 | 232.37 | 233.17 | 1,435,444 | -1.51(-0.64%) |
Jul 14, 2020 | 232.23 | 235.48 | 229.98 | 234.69 | 2,071,840 | +2.73(+1.18%) |
Jul 13, 2020 | 238.13 | 239.90 | 230.67 | 231.96 | 1,976,919 | -7.63(-3.19%) |
Jul 10, 2020 | 241.54 | 242.53 | 238.45 | 239.59 | 1,005,589 | -1.13(-0.47%) |
Jul 09, 2020 | 238.35 | 241.96 | 236.02 | 240.72 | 1,261,906 | +0.81(+0.34%) |
Jul 08, 2020 | 241.84 | 244.14 | 237.03 | 239.91 | 1,532,672 | -1.15(-0.48%) |
Jul 07, 2020 | 239.29 | 244.46 | 237.99 | 241.06 | 1,423,122 | +0.00(+0.00%) |
Jul 06, 2020 | 242.90 | 243.76 | 239.78 | 241.06 | 1,660,092 | +1.59(+0.67%) |
Jul 02, 2020 | 242.94 | 243.47 | 237.94 | 239.46 | 1,297,203 | -1.07(-0.44%) |