Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 210.98 | 218.65 | 210.51 | 215.97 | 2,489,965 | +6.73(+3.22%) |
Sep 29, 2020 | 209.86 | 210.68 | 208.78 | 209.24 | 911,086 | +0.40(+0.19%) |
Sep 28, 2020 | 210.15 | 211.54 | 208.57 | 208.84 | 1,127,569 | +0.85(+0.41%) |
Sep 25, 2020 | 204.25 | 208.44 | 203.74 | 207.99 | 1,608,094 | +2.71(+1.32%) |
Sep 24, 2020 | 209.77 | 210.21 | 204.23 | 205.28 | 1,637,955 | -4.11(-1.96%) |
Sep 23, 2020 | 209.69 | 213.22 | 208.38 | 209.39 | 1,822,577 | +1.66(+0.80%) |
Sep 22, 2020 | 211.24 | 211.70 | 206.75 | 207.73 | 2,025,945 | -4.31(-2.03%) |
Sep 21, 2020 | 214.77 | 214.77 | 209.17 | 212.03 | 1,314,099 | -3.21(-1.49%) |
Sep 18, 2020 | 209.92 | 217.13 | 209.92 | 215.25 | 4,329,767 | +3.81(+1.80%) |
Sep 17, 2020 | 210.09 | 212.72 | 208.29 | 211.44 | 2,069,717 | +0.71(+0.34%) |
Sep 16, 2020 | 209.88 | 213.36 | 208.11 | 210.72 | 2,622,075 | +0.82(+0.39%) |
Sep 15, 2020 | 219.05 | 219.47 | 209.81 | 209.91 | 2,672,057 | -9.05(-4.13%) |
Sep 14, 2020 | 219.90 | 221.35 | 218.92 | 218.96 | 1,213,787 | +0.11(+0.05%) |
Sep 11, 2020 | 217.96 | 219.74 | 216.97 | 218.85 | 1,262,148 | +1.49(+0.68%) |
Sep 10, 2020 | 218.12 | 218.79 | 214.69 | 217.36 | 2,236,097 | -1.29(-0.59%) |
Sep 09, 2020 | 219.20 | 221.88 | 217.74 | 218.65 | 1,511,403 | +1.40(+0.64%) |
Sep 08, 2020 | 217.89 | 218.62 | 213.96 | 217.25 | 1,618,855 | +0.72(+0.33%) |
Sep 04, 2020 | 219.12 | 220.31 | 215.01 | 216.53 | 1,670,834 | -0.91(-0.42%) |
Sep 03, 2020 | 227.56 | 228.19 | 216.53 | 217.44 | 1,913,317 | -10.30(-4.52%) |
Sep 02, 2020 | 222.55 | 227.81 | 222.03 | 227.74 | 1,406,788 | +4.95(+2.22%) |
Sep 01, 2020 | 225.68 | 227.44 | 220.84 | 222.79 | 1,526,950 | -1.79(-0.80%) |
Aug 31, 2020 | 225.57 | 226.16 | 223.70 | 224.57 | 2,512,890 | -0.03(-0.01%) |
Aug 28, 2020 | 228.61 | 228.84 | 222.84 | 224.60 | 2,069,517 | -3.49(-1.53%) |
Aug 27, 2020 | 221.99 | 229.65 | 214.61 | 228.09 | 4,162,931 | -6.85(-2.92%) |
Aug 26, 2020 | 235.59 | 235.98 | 231.31 | 234.94 | 1,252,476 | -1.67(-0.71%) |
Aug 25, 2020 | 236.91 | 238.04 | 235.12 | 236.62 | 1,184,544 | +0.78(+0.33%) |
Aug 24, 2020 | 239.46 | 240.12 | 235.32 | 235.84 | 977,088 | -2.56(-1.07%) |
Aug 21, 2020 | 238.76 | 239.92 | 236.31 | 238.40 | 1,260,585 | -1.12(-0.47%) |
Aug 20, 2020 | 240.76 | 242.34 | 238.75 | 239.52 | 830,492 | -2.84(-1.17%) |
Aug 19, 2020 | 245.14 | 246.24 | 241.02 | 242.36 | 1,096,957 | -1.72(-0.71%) |
Aug 18, 2020 | 241.92 | 245.04 | 239.74 | 244.08 | 1,925,486 | +3.53(+1.47%) |
Aug 17, 2020 | 239.49 | 241.11 | 238.66 | 240.55 | 1,067,055 | +1.73(+0.72%) |
Aug 14, 2020 | 241.94 | 242.64 | 237.42 | 238.82 | 1,217,452 | -3.85(-1.59%) |
Aug 13, 2020 | 237.66 | 243.16 | 237.26 | 242.67 | 1,134,503 | +4.73(+1.99%) |
Aug 12, 2020 | 236.71 | 240.09 | 236.71 | 237.94 | 1,323,637 | +2.05(+0.87%) |
Aug 11, 2020 | 239.85 | 241.03 | 235.84 | 235.89 | 1,757,643 | -1.62(-0.68%) |
Aug 10, 2020 | 240.05 | 240.05 | 235.93 | 237.51 | 2,704,296 | +0.31(+0.13%) |
Aug 07, 2020 | 240.70 | 242.20 | 235.89 | 237.19 | 2,408,527 | -2.96(-1.23%) |
Aug 06, 2020 | 246.06 | 247.87 | 237.15 | 240.15 | 2,800,761 | -22.03(-8.40%) |
Aug 05, 2020 | 259.29 | 263.61 | 259.29 | 262.19 | 1,158,784 | +0.53(+0.20%) |
Aug 04, 2020 | 261.82 | 262.62 | 260.40 | 261.66 | 896,189 | -0.76(-0.29%) |
Aug 03, 2020 | 261.76 | 263.23 | 259.01 | 262.42 | 1,313,678 | +2.16(+0.83%) |
Jul 31, 2020 | 253.53 | 260.26 | 252.77 | 260.25 | 1,612,351 | +6.94(+2.74%) |
Jul 30, 2020 | 252.85 | 254.52 | 249.79 | 253.31 | 992,251 | -2.37(-0.93%) |
Jul 29, 2020 | 253.20 | 257.08 | 253.20 | 255.68 | 911,615 | +3.14(+1.25%) |
Jul 28, 2020 | 253.97 | 254.72 | 251.79 | 252.54 | 878,487 | -2.02(-0.79%) |
Jul 27, 2020 | 250.00 | 255.02 | 248.89 | 254.55 | 1,008,833 | +3.04(+1.21%) |
Jul 24, 2020 | 252.11 | 252.52 | 248.84 | 251.51 | 668,723 | -0.76(-0.30%) |
Jul 23, 2020 | 253.56 | 255.46 | 251.34 | 252.27 | 909,579 | -0.68(-0.27%) |
Jul 22, 2020 | 251.34 | 254.16 | 250.60 | 252.94 | 1,200,918 | +1.97(+0.79%) |
Jul 21, 2020 | 249.51 | 255.70 | 248.84 | 250.97 | 1,563,385 | +3.20(+1.29%) |
Jul 20, 2020 | 247.89 | 248.40 | 245.17 | 247.77 | 1,084,768 | +0.81(+0.33%) |
Jul 17, 2020 | 246.74 | 248.92 | 244.34 | 246.97 | 1,383,714 | +1.78(+0.73%) |
Jul 16, 2020 | 246.90 | 248.26 | 245.02 | 245.18 | 1,391,177 | -1.77(-0.72%) |
Jul 15, 2020 | 245.14 | 248.05 | 244.31 | 246.95 | 1,466,946 | +3.29(+1.35%) |
Jul 14, 2020 | 237.77 | 244.03 | 237.53 | 243.66 | 1,365,892 | +5.54(+2.33%) |
Jul 13, 2020 | 238.03 | 242.57 | 236.68 | 238.12 | 1,450,995 | +0.04(+0.02%) |
Jul 10, 2020 | 238.68 | 240.31 | 235.67 | 238.08 | 958,978 | -1.15(-0.48%) |
Jul 09, 2020 | 236.13 | 240.83 | 234.93 | 239.23 | 1,912,804 | +5.44(+2.33%) |
Jul 08, 2020 | 233.06 | 237.67 | 232.40 | 233.79 | 2,536,945 | +1.25(+0.54%) |
Jul 07, 2020 | 229.76 | 233.36 | 229.00 | 232.54 | 1,974,438 | +0.84(+0.36%) |
Jul 06, 2020 | 229.80 | 234.70 | 229.03 | 231.70 | 3,456,185 | +5.03(+2.22%) |
Jul 02, 2020 | 224.03 | 227.63 | 222.49 | 226.66 | 2,037,086 | +3.24(+1.45%) |