Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 202.29 | 205.37 | 201.87 | 202.86 | 3,282,541 | +0.75(+0.37%) |
Sep 29, 2020 | 203.72 | 204.22 | 201.93 | 202.12 | 1,874,140 | -1.46(-0.72%) |
Sep 28, 2020 | 203.34 | 205.16 | 202.43 | 203.57 | 2,285,170 | +1.92(+0.95%) |
Sep 25, 2020 | 198.99 | 202.64 | 197.47 | 201.65 | 2,376,849 | +1.90(+0.95%) |
Sep 24, 2020 | 198.48 | 201.87 | 197.41 | 199.75 | 1,868,587 | +1.06(+0.54%) |
Sep 23, 2020 | 201.18 | 203.04 | 198.01 | 198.69 | 3,004,569 | -1.33(-0.67%) |
Sep 22, 2020 | 200.03 | 200.53 | 198.30 | 200.02 | 2,678,514 | +0.00(+0.00%) |
Sep 21, 2020 | 200.69 | 201.52 | 197.24 | 200.02 | 3,063,326 | -3.57(-1.75%) |
Sep 18, 2020 | 204.83 | 206.63 | 203.46 | 203.58 | 4,178,204 | -2.13(-1.04%) |
Sep 17, 2020 | 206.75 | 206.78 | 203.80 | 205.72 | 3,653,690 | -2.06(-0.99%) |
Sep 16, 2020 | 205.34 | 209.55 | 204.54 | 207.78 | 3,747,835 | +2.25(+1.10%) |
Sep 15, 2020 | 204.96 | 206.70 | 204.63 | 205.53 | 2,857,158 | +1.67(+0.82%) |
Sep 14, 2020 | 203.08 | 205.73 | 202.72 | 203.85 | 2,752,634 | +2.37(+1.17%) |
Sep 11, 2020 | 201.20 | 202.58 | 199.90 | 201.49 | 3,912,799 | +0.70(+0.35%) |
Sep 10, 2020 | 199.38 | 202.85 | 199.38 | 200.78 | 3,597,904 | +1.41(+0.71%) |
Sep 09, 2020 | 198.71 | 201.64 | 198.20 | 199.37 | 3,476,173 | +1.97(+1.00%) |
Sep 08, 2020 | 195.18 | 199.91 | 195.07 | 197.40 | 4,444,403 | +1.71(+0.87%) |
Sep 04, 2020 | 198.98 | 201.28 | 194.79 | 195.69 | 4,142,607 | -1.91(-0.97%) |
Sep 03, 2020 | 201.59 | 201.59 | 195.85 | 197.60 | 3,381,777 | -2.25(-1.12%) |
Sep 02, 2020 | 197.10 | 200.68 | 196.58 | 199.85 | 4,426,771 | +3.27(+1.66%) |
Sep 01, 2020 | 194.87 | 197.43 | 194.63 | 196.58 | 3,166,644 | -0.77(-0.39%) |
Aug 31, 2020 | 197.35 | 198.70 | 196.69 | 197.35 | 3,138,471 | -0.13(-0.07%) |
Aug 28, 2020 | 195.56 | 199.13 | 194.59 | 197.47 | 3,496,021 | +2.50(+1.28%) |
Aug 27, 2020 | 196.95 | 198.57 | 194.89 | 194.98 | 3,511,270 | -1.44(-0.73%) |
Aug 26, 2020 | 194.88 | 197.03 | 194.43 | 196.42 | 2,521,344 | +1.02(+0.52%) |
Aug 25, 2020 | 196.60 | 196.81 | 195.00 | 195.40 | 2,505,692 | +0.03(+0.01%) |
Aug 24, 2020 | 195.04 | 196.18 | 193.82 | 195.37 | 2,680,833 | +0.97(+0.50%) |
Aug 21, 2020 | 192.93 | 194.97 | 192.28 | 194.41 | 3,792,471 | +1.55(+0.81%) |
Aug 20, 2020 | 191.24 | 193.87 | 191.22 | 192.85 | 2,269,020 | +0.34(+0.18%) |
Aug 19, 2020 | 193.17 | 194.04 | 191.71 | 192.51 | 2,950,215 | -0.74(-0.38%) |
Aug 18, 2020 | 192.28 | 193.36 | 190.42 | 193.26 | 3,179,610 | +1.52(+0.79%) |
Aug 17, 2020 | 190.15 | 192.50 | 190.07 | 191.74 | 2,850,205 | +1.51(+0.79%) |
Aug 14, 2020 | 189.24 | 190.51 | 188.55 | 190.23 | 2,242,094 | +0.50(+0.26%) |
Aug 13, 2020 | 189.25 | 190.44 | 188.69 | 189.74 | 1,953,494 | +0.43(+0.23%) |
Aug 12, 2020 | 190.08 | 190.57 | 188.72 | 189.31 | 2,358,486 | +0.94(+0.50%) |
Aug 11, 2020 | 188.37 | 190.59 | 187.68 | 188.37 | 2,697,020 | +0.81(+0.43%) |
Aug 10, 2020 | 187.77 | 188.52 | 186.11 | 187.56 | 3,029,362 | -0.44(-0.23%) |
Aug 07, 2020 | 186.86 | 188.52 | 186.79 | 188.00 | 3,242,994 | +1.30(+0.70%) |
Aug 06, 2020 | 182.65 | 187.08 | 182.28 | 186.70 | 3,438,067 | +3.60(+1.97%) |
Aug 05, 2020 | 183.78 | 184.23 | 181.85 | 183.09 | 2,483,272 | -0.09(-0.05%) |
Aug 04, 2020 | 179.13 | 183.50 | 178.57 | 183.19 | 4,026,885 | +4.56(+2.55%) |
Aug 03, 2020 | 178.56 | 179.73 | 177.88 | 178.63 | 3,421,193 | +0.11(+0.06%) |
Jul 31, 2020 | 178.40 | 178.88 | 176.09 | 178.52 | 3,477,520 | -1.04(-0.58%) |
Jul 30, 2020 | 179.18 | 180.47 | 177.27 | 179.56 | 2,944,001 | -0.74(-0.41%) |
Jul 29, 2020 | 180.38 | 182.36 | 179.83 | 180.29 | 3,637,446 | -0.03(-0.02%) |
Jul 28, 2020 | 182.49 | 183.67 | 179.64 | 180.32 | 6,585,167 | -4.78(-2.58%) |
Jul 27, 2020 | 182.89 | 186.09 | 182.59 | 185.10 | 4,938,362 | +2.50(+1.37%) |
Jul 24, 2020 | 180.92 | 182.77 | 179.85 | 182.60 | 2,394,237 | +1.08(+0.59%) |
Jul 23, 2020 | 182.36 | 183.10 | 180.11 | 181.52 | 2,940,638 | -0.98(-0.54%) |
Jul 22, 2020 | 177.53 | 183.45 | 177.39 | 182.51 | 3,792,223 | +5.18(+2.92%) |
Jul 21, 2020 | 176.73 | 179.09 | 176.42 | 177.32 | 3,814,885 | +1.26(+0.72%) |
Jul 20, 2020 | 175.41 | 177.13 | 174.93 | 176.06 | 2,347,752 | +0.12(+0.07%) |
Jul 17, 2020 | 175.82 | 176.33 | 174.71 | 175.95 | 2,147,086 | +0.51(+0.29%) |
Jul 16, 2020 | 175.62 | 177.12 | 174.72 | 175.43 | 2,296,390 | -0.78(-0.44%) |
Jul 15, 2020 | 178.17 | 178.26 | 174.48 | 176.21 | 4,064,746 | +0.96(+0.55%) |
Jul 14, 2020 | 170.07 | 175.36 | 169.74 | 175.25 | 4,503,257 | +5.33(+3.14%) |
Jul 13, 2020 | 170.54 | 173.62 | 169.72 | 169.92 | 3,505,297 | +0.04(+0.02%) |
Jul 10, 2020 | 168.87 | 170.40 | 168.16 | 169.88 | 2,954,053 | +0.50(+0.30%) |
Jul 09, 2020 | 171.11 | 171.45 | 167.81 | 169.38 | 2,538,355 | -1.40(-0.82%) |
Jul 08, 2020 | 170.45 | 172.04 | 169.76 | 170.77 | 3,020,809 | +0.03(+0.02%) |
Jul 07, 2020 | 172.17 | 172.61 | 170.22 | 170.75 | 2,610,964 | -2.46(-1.42%) |
Jul 06, 2020 | 170.91 | 173.41 | 169.20 | 173.21 | 3,451,018 | +4.58(+2.71%) |
Jul 02, 2020 | 171.83 | 171.83 | 168.03 | 168.63 | 2,927,607 | -1.05(-0.62%) |