Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 231.76 | 241.93 | 230.09 | 238.11 | 345,626 | +4.53(+1.94%) |
Sep 29, 2020 | 230.77 | 239.01 | 230.67 | 233.58 | 162,500 | +4.84(+2.12%) |
Sep 28, 2020 | 230.13 | 233.35 | 225.62 | 228.74 | 165,089 | +1.58(+0.70%) |
Sep 25, 2020 | 221.33 | 227.98 | 221.33 | 227.16 | 151,300 | +4.62(+2.08%) |
Sep 24, 2020 | 216.14 | 224.25 | 214.59 | 222.54 | 167,265 | +4.74(+2.18%) |
Sep 23, 2020 | 220.90 | 227.24 | 217.43 | 217.80 | 249,831 | -4.41(-1.98%) |
Sep 22, 2020 | 225.90 | 225.90 | 214.27 | 222.21 | 250,613 | -3.12(-1.38%) |
Sep 21, 2020 | 228.39 | 232.82 | 214.75 | 225.33 | 566,031 | -8.00(-3.43%) |
Sep 18, 2020 | 230.81 | 241.82 | 226.72 | 233.33 | 718,800 | +5.67(+2.49%) |
Sep 17, 2020 | 223.60 | 227.98 | 221.00 | 227.66 | 216,138 | +0.48(+0.21%) |
Sep 16, 2020 | 228.22 | 232.49 | 225.85 | 227.18 | 292,700 | +0.90(+0.40%) |
Sep 15, 2020 | 225.33 | 229.19 | 221.71 | 226.28 | 347,921 | +6.13(+2.78%) |
Sep 14, 2020 | 211.66 | 222.36 | 211.66 | 220.15 | 238,014 | +9.86(+4.69%) |
Sep 11, 2020 | 212.77 | 215.94 | 207.57 | 210.29 | 210,600 | -0.81(-0.38%) |
Sep 10, 2020 | 216.97 | 221.64 | 210.72 | 211.10 | 232,598 | -4.75(-2.20%) |
Sep 09, 2020 | 209.48 | 217.84 | 207.99 | 215.85 | 272,799 | +8.85(+4.28%) |
Sep 08, 2020 | 205.97 | 210.36 | 202.72 | 207.00 | 288,046 | -5.43(-2.56%) |
Sep 04, 2020 | 219.72 | 222.40 | 202.56 | 212.43 | 366,200 | -3.99(-1.84%) |
Sep 03, 2020 | 219.85 | 220.41 | 203.83 | 216.42 | 512,970 | -4.97(-2.24%) |
Sep 02, 2020 | 230.00 | 230.00 | 216.54 | 221.39 | 327,641 | -5.31(-2.34%) |
Sep 01, 2020 | 221.13 | 232.58 | 219.97 | 226.70 | 372,864 | +6.52(+2.96%) |
Aug 31, 2020 | 220.63 | 224.76 | 214.51 | 220.18 | 267,048 | +0.44(+0.20%) |
Aug 28, 2020 | 215.00 | 220.39 | 214.52 | 219.74 | 239,900 | +4.48(+2.08%) |
Aug 27, 2020 | 213.00 | 215.84 | 211.52 | 215.26 | 264,819 | +0.26(+0.12%) |
Aug 26, 2020 | 216.91 | 218.72 | 207.67 | 215.00 | 381,597 | -0.02(-0.01%) |
Aug 25, 2020 | 213.89 | 217.22 | 212.02 | 215.02 | 265,603 | +0.61(+0.28%) |
Aug 24, 2020 | 211.45 | 221.74 | 209.90 | 214.41 | 518,548 | +7.15(+3.45%) |
Aug 21, 2020 | 208.78 | 211.12 | 203.15 | 207.26 | 304,500 | -2.04(-0.97%) |
Aug 20, 2020 | 206.69 | 210.84 | 206.68 | 209.30 | 336,176 | +1.00(+0.48%) |
Aug 19, 2020 | 183.64 | 211.22 | 183.64 | 208.30 | 1,730,759 | +32.30(+18.35%) |
Aug 18, 2020 | 173.10 | 176.12 | 172.01 | 176.00 | 199,664 | +2.97(+1.72%) |
Aug 17, 2020 | 175.03 | 178.00 | 170.80 | 173.03 | 185,808 | +0.08(+0.05%) |
Aug 14, 2020 | 178.31 | 182.57 | 172.62 | 172.95 | 222,100 | -5.27(-2.96%) |
Aug 13, 2020 | 179.46 | 184.99 | 175.14 | 178.22 | 178,429 | -1.31(-0.73%) |
Aug 12, 2020 | 181.31 | 185.37 | 177.93 | 179.53 | 458,368 | -2.22(-1.22%) |
Aug 11, 2020 | 187.70 | 187.70 | 180.74 | 181.75 | 401,975 | -5.32(-2.84%) |
Aug 10, 2020 | 202.07 | 203.27 | 184.25 | 187.07 | 699,970 | -15.00(-7.42%) |
Aug 07, 2020 | 189.81 | 217.58 | 187.51 | 202.07 | 1,179,600 | +17.68(+9.59%) |
Aug 06, 2020 | 189.57 | 190.68 | 181.54 | 184.39 | 725,596 | -5.70(-3.00%) |
Aug 05, 2020 | 169.26 | 191.98 | 168.23 | 190.09 | 1,408,082 | +21.04(+12.45%) |
Aug 04, 2020 | 135.20 | 177.56 | 134.99 | 169.05 | 2,597,822 | +41.59(+32.63%) |
Aug 03, 2020 | 125.11 | 128.62 | 122.45 | 127.46 | 147,112 | +2.98(+2.39%) |
Jul 31, 2020 | 127.78 | 129.66 | 121.75 | 124.48 | 204,900 | -3.42(-2.67%) |
Jul 30, 2020 | 123.86 | 131.21 | 122.86 | 127.90 | 373,111 | +1.99(+1.58%) |
Jul 29, 2020 | 121.96 | 127.25 | 120.00 | 125.91 | 192,143 | +5.19(+4.30%) |
Jul 28, 2020 | 123.79 | 124.99 | 120.37 | 120.72 | 246,431 | -2.99(-2.42%) |
Jul 27, 2020 | 121.42 | 123.86 | 119.74 | 123.71 | 185,945 | +3.08(+2.55%) |
Jul 24, 2020 | 125.25 | 125.25 | 118.06 | 120.63 | 208,100 | -2.96(-2.40%) |
Jul 23, 2020 | 118.48 | 125.99 | 117.72 | 123.59 | 365,394 | +4.87(+4.10%) |
Jul 22, 2020 | 117.36 | 120.08 | 115.01 | 118.72 | 186,871 | +0.96(+0.82%) |
Jul 21, 2020 | 119.79 | 120.50 | 114.84 | 117.76 | 222,503 | -0.40(-0.34%) |
Jul 20, 2020 | 119.31 | 123.56 | 116.12 | 118.16 | 172,908 | -1.21(-1.01%) |
Jul 17, 2020 | 118.14 | 121.86 | 118.00 | 119.37 | 227,000 | +1.53(+1.30%) |
Jul 16, 2020 | 121.87 | 122.98 | 114.03 | 117.84 | 327,331 | -5.53(-4.48%) |
Jul 15, 2020 | 118.24 | 123.74 | 116.63 | 123.37 | 382,559 | +7.97(+6.91%) |
Jul 14, 2020 | 111.83 | 115.57 | 108.86 | 115.40 | 239,326 | +3.80(+3.41%) |
Jul 13, 2020 | 113.50 | 117.45 | 111.46 | 111.60 | 312,827 | -0.59(-0.53%) |
Jul 10, 2020 | 116.94 | 117.69 | 110.34 | 112.19 | 273,200 | -4.34(-3.72%) |
Jul 09, 2020 | 115.29 | 119.11 | 111.24 | 116.53 | 305,859 | +1.65(+1.44%) |
Jul 08, 2020 | 112.73 | 114.91 | 110.78 | 114.88 | 228,542 | +2.59(+2.31%) |
Jul 07, 2020 | 112.33 | 114.90 | 110.15 | 112.29 | 302,333 | +0.03(+0.03%) |
Jul 06, 2020 | 114.58 | 115.47 | 111.58 | 112.26 | 410,183 | -1.24(-1.09%) |
Jul 02, 2020 | 115.44 | 119.66 | 113.02 | 113.50 | 387,900 | -1.17(-1.02%) |