Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 230.79 | 239.68 | 230.79 | 236.43 | 573,844 | +4.39(+1.89%) |
Sep 29, 2020 | 232.48 | 235.31 | 230.28 | 232.04 | 167,370 | -0.87(-0.37%) |
Sep 28, 2020 | 234.92 | 236.01 | 232.19 | 232.91 | 136,409 | +0.53(+0.23%) |
Sep 25, 2020 | 224.97 | 232.90 | 216.21 | 232.38 | 225,100 | +7.79(+3.47%) |
Sep 24, 2020 | 223.44 | 229.69 | 221.78 | 224.59 | 211,709 | +0.53(+0.24%) |
Sep 23, 2020 | 232.10 | 233.13 | 223.62 | 224.06 | 202,858 | -9.61(-4.11%) |
Sep 22, 2020 | 240.43 | 240.46 | 232.20 | 233.67 | 158,855 | -6.57(-2.73%) |
Sep 21, 2020 | 231.64 | 240.75 | 229.45 | 240.24 | 197,874 | +6.63(+2.84%) |
Sep 18, 2020 | 237.54 | 237.79 | 228.43 | 233.61 | 353,800 | -1.53(-0.65%) |
Sep 17, 2020 | 234.79 | 237.97 | 232.58 | 235.14 | 174,690 | -2.45(-1.03%) |
Sep 16, 2020 | 240.60 | 243.17 | 237.09 | 237.59 | 140,020 | -1.96(-0.82%) |
Sep 15, 2020 | 237.75 | 242.16 | 237.38 | 239.55 | 161,593 | +2.52(+1.06%) |
Sep 14, 2020 | 233.84 | 239.58 | 229.75 | 237.03 | 170,223 | +5.34(+2.30%) |
Sep 11, 2020 | 231.03 | 232.68 | 228.07 | 231.69 | 262,300 | +3.22(+1.41%) |
Sep 10, 2020 | 231.72 | 234.69 | 227.33 | 228.47 | 144,673 | -2.19(-0.95%) |
Sep 09, 2020 | 229.88 | 233.14 | 227.98 | 230.66 | 250,794 | +3.43(+1.51%) |
Sep 08, 2020 | 228.32 | 232.86 | 226.90 | 227.23 | 205,322 | -4.31(-1.86%) |
Sep 04, 2020 | 236.44 | 239.24 | 225.93 | 231.54 | 201,600 | -6.75(-2.83%) |
Sep 03, 2020 | 245.71 | 247.92 | 236.43 | 238.29 | 140,421 | -9.81(-3.95%) |
Sep 02, 2020 | 243.91 | 248.96 | 241.00 | 248.10 | 217,301 | +6.32(+2.61%) |
Sep 01, 2020 | 244.91 | 246.00 | 241.03 | 241.78 | 163,300 | -0.12(-0.05%) |
Aug 31, 2020 | 242.92 | 245.29 | 241.90 | 241.90 | 186,242 | -0.29(-0.12%) |
Aug 28, 2020 | 244.37 | 244.37 | 240.33 | 242.19 | 103,700 | -0.88(-0.36%) |
Aug 27, 2020 | 242.64 | 245.34 | 239.59 | 243.07 | 107,787 | -0.28(-0.12%) |
Aug 26, 2020 | 242.29 | 244.02 | 238.24 | 243.35 | 141,084 | +2.95(+1.23%) |
Aug 25, 2020 | 238.70 | 241.19 | 234.03 | 240.40 | 163,264 | +2.04(+0.86%) |
Aug 24, 2020 | 243.58 | 246.33 | 236.77 | 238.36 | 149,580 | -4.60(-1.89%) |
Aug 21, 2020 | 239.27 | 243.14 | 237.14 | 242.96 | 200,400 | +4.29(+1.80%) |
Aug 20, 2020 | 237.88 | 245.47 | 236.10 | 238.67 | 311,820 | +2.50(+1.06%) |
Aug 19, 2020 | 236.32 | 239.84 | 235.43 | 236.17 | 156,472 | +1.29(+0.55%) |
Aug 18, 2020 | 232.73 | 235.70 | 231.19 | 234.88 | 124,685 | +1.38(+0.59%) |
Aug 17, 2020 | 231.90 | 236.77 | 231.10 | 233.50 | 152,785 | +3.21(+1.39%) |
Aug 14, 2020 | 230.68 | 233.96 | 224.00 | 230.29 | 146,400 | -0.88(-0.38%) |
Aug 13, 2020 | 228.57 | 232.02 | 226.53 | 231.17 | 124,195 | +2.61(+1.14%) |
Aug 12, 2020 | 227.86 | 230.87 | 227.27 | 228.56 | 190,906 | +1.82(+0.80%) |
Aug 11, 2020 | 233.03 | 233.85 | 225.54 | 226.74 | 227,845 | -5.18(-2.23%) |
Aug 10, 2020 | 236.88 | 236.93 | 230.53 | 231.92 | 180,008 | -5.08(-2.14%) |
Aug 07, 2020 | 236.30 | 239.49 | 235.26 | 237.00 | 162,800 | +1.61(+0.68%) |
Aug 06, 2020 | 232.80 | 236.85 | 229.85 | 235.39 | 173,962 | +2.18(+0.93%) |
Aug 05, 2020 | 230.91 | 233.50 | 228.87 | 233.21 | 126,265 | +2.40(+1.04%) |
Aug 04, 2020 | 230.77 | 232.90 | 227.62 | 230.81 | 171,149 | -0.08(-0.03%) |
Aug 03, 2020 | 229.22 | 234.59 | 228.20 | 230.89 | 242,432 | -3.27(-1.40%) |
Jul 31, 2020 | 236.34 | 237.28 | 229.11 | 234.16 | 239,600 | -0.23(-0.10%) |
Jul 30, 2020 | 225.93 | 236.03 | 223.74 | 234.39 | 250,914 | +5.57(+2.43%) |
Jul 29, 2020 | 220.00 | 233.98 | 215.84 | 228.82 | 339,068 | +14.03(+6.53%) |
Jul 28, 2020 | 219.57 | 221.54 | 213.25 | 214.79 | 264,341 | -5.87(-2.66%) |
Jul 27, 2020 | 215.44 | 221.88 | 214.96 | 220.66 | 214,476 | +5.92(+2.76%) |
Jul 24, 2020 | 216.15 | 217.00 | 212.99 | 214.74 | 143,200 | -0.73(-0.34%) |
Jul 23, 2020 | 214.82 | 218.97 | 214.50 | 215.47 | 172,606 | +0.42(+0.20%) |
Jul 22, 2020 | 214.64 | 218.33 | 213.59 | 215.05 | 190,052 | -0.85(-0.39%) |
Jul 21, 2020 | 217.00 | 218.50 | 214.50 | 215.90 | 148,840 | -0.20(-0.09%) |
Jul 20, 2020 | 215.11 | 218.94 | 213.59 | 216.10 | 204,610 | +1.13(+0.53%) |
Jul 17, 2020 | 211.48 | 215.66 | 211.09 | 214.97 | 160,200 | +4.55(+2.16%) |
Jul 16, 2020 | 208.71 | 211.80 | 208.19 | 210.42 | 170,099 | -0.59(-0.28%) |
Jul 15, 2020 | 208.26 | 211.47 | 207.00 | 211.01 | 202,592 | +6.37(+3.11%) |
Jul 14, 2020 | 201.05 | 204.76 | 199.72 | 204.64 | 231,549 | +5.42(+2.72%) |
Jul 13, 2020 | 209.13 | 211.98 | 198.13 | 199.22 | 267,845 | -8.55(-4.12%) |
Jul 10, 2020 | 206.85 | 208.38 | 196.96 | 207.77 | 246,300 | +2.93(+1.43%) |
Jul 09, 2020 | 202.81 | 205.94 | 197.23 | 204.84 | 221,390 | +3.89(+1.94%) |
Jul 08, 2020 | 201.32 | 203.68 | 198.59 | 200.95 | 271,540 | +0.09(+0.04%) |
Jul 07, 2020 | 205.67 | 206.72 | 200.56 | 200.86 | 243,624 | -6.91(-3.33%) |
Jul 06, 2020 | 206.28 | 210.00 | 202.87 | 207.77 | 527,211 | +3.63(+1.78%) |
Jul 02, 2020 | 206.99 | 208.97 | 201.10 | 204.14 | 365,700 | -1.49(-0.72%) |