Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 209.19 | 211.70 | 207.24 | 208.66 | 207,864 | +0.46(+0.22%) |
Sep 29, 2020 | 209.94 | 210.65 | 205.07 | 208.21 | 312,552 | -1.00(-0.48%) |
Sep 28, 2020 | 207.00 | 210.65 | 207.00 | 209.20 | 117,603 | +3.63(+1.77%) |
Sep 25, 2020 | 205.47 | 207.97 | 204.85 | 205.57 | 155,584 | -0.04(-0.02%) |
Sep 24, 2020 | 205.44 | 207.94 | 204.51 | 205.62 | 147,808 | +0.15(+0.07%) |
Sep 23, 2020 | 206.45 | 210.02 | 205.27 | 205.47 | 217,546 | -2.13(-1.03%) |
Sep 22, 2020 | 206.28 | 208.07 | 204.22 | 207.60 | 294,512 | +1.26(+0.61%) |
Sep 21, 2020 | 208.66 | 209.03 | 202.88 | 206.34 | 276,617 | -3.77(-1.80%) |
Sep 18, 2020 | 213.24 | 214.18 | 208.19 | 210.11 | 523,227 | -2.44(-1.15%) |
Sep 17, 2020 | 209.45 | 212.92 | 208.49 | 212.54 | 214,608 | +1.95(+0.93%) |
Sep 16, 2020 | 213.12 | 214.49 | 210.29 | 210.59 | 259,538 | -1.08(-0.51%) |
Sep 15, 2020 | 213.13 | 213.16 | 211.05 | 211.68 | 180,147 | -1.13(-0.53%) |
Sep 14, 2020 | 210.63 | 213.41 | 209.09 | 212.80 | 128,196 | +3.37(+1.61%) |
Sep 11, 2020 | 209.84 | 211.44 | 207.69 | 209.44 | 173,553 | +1.26(+0.61%) |
Sep 10, 2020 | 211.57 | 213.55 | 207.54 | 208.17 | 155,520 | -4.06(-1.91%) |
Sep 09, 2020 | 209.14 | 213.52 | 208.92 | 212.23 | 181,542 | +5.07(+2.45%) |
Sep 08, 2020 | 212.50 | 212.50 | 206.63 | 207.16 | 250,623 | -6.36(-2.98%) |
Sep 04, 2020 | 216.49 | 216.81 | 210.34 | 213.52 | 172,214 | -2.06(-0.96%) |
Sep 03, 2020 | 222.61 | 222.61 | 215.00 | 215.58 | 204,271 | -7.20(-3.23%) |
Sep 02, 2020 | 221.91 | 223.37 | 219.25 | 222.78 | 142,627 | +1.00(+0.45%) |
Sep 01, 2020 | 219.51 | 221.92 | 217.62 | 221.78 | 146,019 | +2.28(+1.04%) |
Aug 31, 2020 | 221.97 | 222.95 | 219.39 | 219.51 | 254,903 | -1.22(-0.55%) |
Aug 28, 2020 | 219.28 | 221.43 | 218.10 | 220.72 | 386,951 | +2.04(+0.93%) |
Aug 27, 2020 | 220.83 | 220.83 | 217.45 | 218.68 | 152,158 | -0.97(-0.44%) |
Aug 26, 2020 | 219.27 | 220.79 | 218.10 | 219.65 | 189,562 | +0.83(+0.38%) |
Aug 25, 2020 | 218.03 | 220.31 | 217.07 | 218.82 | 176,160 | +0.78(+0.36%) |
Aug 24, 2020 | 215.86 | 218.52 | 215.05 | 218.04 | 155,936 | +2.68(+1.24%) |
Aug 21, 2020 | 215.04 | 216.30 | 213.34 | 215.36 | 239,180 | -0.22(-0.10%) |
Aug 20, 2020 | 214.25 | 216.84 | 214.12 | 215.57 | 166,611 | +0.05(+0.03%) |
Aug 19, 2020 | 217.05 | 217.85 | 214.60 | 215.52 | 245,348 | -0.45(-0.21%) |
Aug 18, 2020 | 217.44 | 219.25 | 215.83 | 215.97 | 221,999 | -1.58(-0.72%) |
Aug 17, 2020 | 214.48 | 219.13 | 213.14 | 217.54 | 325,430 | +4.15(+1.94%) |
Aug 14, 2020 | 214.19 | 215.46 | 212.64 | 213.40 | 519,432 | -0.99(-0.46%) |
Aug 13, 2020 | 213.24 | 215.52 | 212.16 | 214.38 | 254,979 | +0.37(+0.17%) |
Aug 12, 2020 | 210.00 | 215.39 | 209.85 | 214.01 | 271,616 | +1.68(+0.79%) |
Aug 11, 2020 | 215.95 | 215.95 | 212.15 | 212.33 | 231,948 | -2.02(-0.94%) |
Aug 10, 2020 | 212.90 | 215.55 | 211.86 | 214.34 | 129,021 | +1.52(+0.72%) |
Aug 07, 2020 | 211.05 | 212.98 | 210.28 | 212.82 | 121,654 | +3.54(+1.69%) |
Aug 06, 2020 | 212.25 | 213.34 | 206.65 | 209.28 | 253,319 | -3.13(-1.47%) |
Aug 05, 2020 | 209.17 | 213.26 | 208.32 | 212.41 | 191,332 | +3.30(+1.58%) |
Aug 04, 2020 | 212.03 | 213.94 | 208.87 | 209.11 | 305,604 | -3.64(-1.71%) |
Aug 03, 2020 | 212.10 | 213.13 | 209.45 | 212.75 | 198,090 | +1.24(+0.58%) |
Jul 31, 2020 | 209.65 | 211.66 | 208.26 | 211.51 | 186,946 | +1.45(+0.69%) |
Jul 30, 2020 | 208.57 | 210.75 | 207.19 | 210.06 | 272,899 | -0.12(-0.06%) |
Jul 29, 2020 | 204.00 | 210.81 | 204.00 | 210.19 | 306,242 | +7.33(+3.61%) |
Jul 28, 2020 | 203.64 | 205.96 | 201.96 | 202.86 | 320,016 | -1.93(-0.94%) |
Jul 27, 2020 | 203.38 | 206.28 | 202.19 | 204.78 | 375,473 | +1.11(+0.55%) |
Jul 24, 2020 | 204.68 | 207.20 | 202.29 | 203.67 | 443,984 | -2.40(-1.17%) |
Jul 23, 2020 | 195.56 | 208.14 | 190.10 | 206.07 | 1,497,324 | +29.35(+16.61%) |
Jul 22, 2020 | 175.72 | 178.02 | 175.59 | 176.72 | 274,443 | +1.10(+0.63%) |
Jul 21, 2020 | 174.72 | 176.09 | 173.78 | 175.62 | 210,610 | +1.50(+0.86%) |
Jul 20, 2020 | 173.57 | 174.67 | 171.78 | 174.12 | 205,325 | +0.32(+0.19%) |
Jul 17, 2020 | 173.85 | 175.21 | 172.81 | 173.80 | 285,609 | +0.56(+0.33%) |
Jul 16, 2020 | 171.94 | 173.61 | 170.90 | 173.24 | 207,241 | +1.80(+1.05%) |
Jul 15, 2020 | 170.25 | 171.67 | 166.84 | 171.44 | 194,004 | +2.60(+1.54%) |
Jul 14, 2020 | 163.83 | 168.92 | 163.83 | 168.83 | 354,750 | +4.61(+2.81%) |
Jul 13, 2020 | 164.02 | 167.57 | 163.54 | 164.23 | 270,121 | +0.83(+0.51%) |
Jul 10, 2020 | 164.60 | 164.60 | 161.86 | 163.40 | 173,949 | -1.06(-0.65%) |
Jul 09, 2020 | 163.98 | 165.62 | 163.39 | 164.47 | 298,547 | +1.07(+0.66%) |
Jul 08, 2020 | 162.53 | 164.33 | 162.01 | 163.39 | 205,925 | +1.16(+0.72%) |
Jul 07, 2020 | 159.66 | 163.53 | 159.66 | 162.23 | 153,811 | +1.85(+1.15%) |
Jul 06, 2020 | 161.55 | 161.55 | 159.22 | 160.38 | 155,643 | +0.89(+0.56%) |
Jul 02, 2020 | 159.32 | 160.93 | 158.32 | 159.50 | 116,041 | +1.53(+0.97%) |