Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 180.99 | 184.99 | 180.69 | 183.07 | 3,375,316 | +3.81(+2.12%) |
Sep 29, 2020 | 180.51 | 181.07 | 178.03 | 179.26 | 2,635,868 | -2.08(-1.15%) |
Sep 28, 2020 | 180.17 | 183.89 | 179.59 | 181.34 | 3,600,314 | +3.75(+2.11%) |
Sep 25, 2020 | 175.78 | 177.99 | 172.72 | 177.59 | 3,409,550 | -0.15(-0.08%) |
Sep 24, 2020 | 172.15 | 179.87 | 170.39 | 177.73 | 5,595,722 | +8.19(+4.83%) |
Sep 23, 2020 | 174.90 | 175.73 | 169.32 | 169.54 | 3,417,856 | -5.01(-2.87%) |
Sep 22, 2020 | 176.72 | 178.67 | 171.65 | 174.56 | 3,679,934 | -2.17(-1.23%) |
Sep 21, 2020 | 172.99 | 176.88 | 170.77 | 176.72 | 5,346,625 | -0.78(-0.44%) |
Sep 18, 2020 | 177.64 | 179.14 | 175.25 | 177.51 | 9,953,003 | +0.03(+0.02%) |
Sep 17, 2020 | 180.56 | 182.09 | 177.19 | 177.48 | 4,691,132 | -5.33(-2.92%) |
Sep 16, 2020 | 180.81 | 185.65 | 180.43 | 182.81 | 3,920,960 | +2.44(+1.35%) |
Sep 15, 2020 | 184.01 | 184.55 | 180.35 | 180.37 | 4,079,827 | -3.04(-1.66%) |
Sep 14, 2020 | 185.19 | 185.19 | 182.80 | 183.41 | 3,024,773 | +0.38(+0.21%) |
Sep 11, 2020 | 182.41 | 183.93 | 181.23 | 183.03 | 2,608,620 | +0.83(+0.46%) |
Sep 10, 2020 | 185.59 | 187.06 | 181.78 | 182.20 | 2,754,838 | -2.01(-1.09%) |
Sep 09, 2020 | 186.00 | 186.59 | 184.04 | 184.21 | 5,137,202 | -0.24(-0.13%) |
Sep 08, 2020 | 190.85 | 191.26 | 183.34 | 184.45 | 5,020,782 | -7.71(-4.01%) |
Sep 04, 2020 | 192.11 | 194.35 | 187.03 | 192.15 | 4,027,482 | +3.08(+1.63%) |
Sep 03, 2020 | 192.89 | 196.06 | 187.50 | 189.07 | 3,875,428 | -2.26(-1.18%) |
Sep 02, 2020 | 187.46 | 192.15 | 187.08 | 191.33 | 3,913,119 | +4.17(+2.23%) |
Sep 01, 2020 | 185.47 | 188.30 | 184.93 | 187.16 | 2,698,615 | +0.54(+0.29%) |
Aug 31, 2020 | 187.20 | 188.03 | 185.50 | 186.62 | 3,343,948 | -1.45(-0.77%) |
Aug 28, 2020 | 191.86 | 191.96 | 187.51 | 188.07 | 4,083,453 | -2.21(-1.16%) |
Aug 27, 2020 | 187.14 | 192.86 | 186.90 | 190.28 | 4,077,020 | +2.85(+1.52%) |
Aug 26, 2020 | 186.43 | 187.68 | 185.65 | 187.43 | 2,829,630 | +0.91(+0.49%) |
Aug 25, 2020 | 190.14 | 190.59 | 185.77 | 186.53 | 2,902,204 | -1.21(-0.65%) |
Aug 24, 2020 | 183.91 | 187.82 | 182.29 | 187.74 | 3,419,834 | +4.45(+2.43%) |
Aug 21, 2020 | 181.19 | 184.12 | 180.93 | 183.29 | 1,967,068 | +0.53(+0.29%) |
Aug 20, 2020 | 181.78 | 184.06 | 181.40 | 182.77 | 1,948,142 | -1.06(-0.58%) |
Aug 19, 2020 | 183.26 | 186.62 | 182.69 | 183.83 | 2,714,317 | +1.55(+0.85%) |
Aug 18, 2020 | 184.22 | 184.33 | 182.09 | 182.28 | 3,387,664 | -1.59(-0.87%) |
Aug 17, 2020 | 187.43 | 188.20 | 183.38 | 183.87 | 4,331,039 | -4.44(-2.36%) |
Aug 14, 2020 | 187.85 | 189.68 | 187.08 | 188.31 | 2,526,342 | -0.38(-0.20%) |
Aug 13, 2020 | 190.52 | 192.14 | 188.06 | 188.69 | 2,451,304 | -3.39(-1.76%) |
Aug 12, 2020 | 194.40 | 195.53 | 189.49 | 192.07 | 2,694,146 | +0.97(+0.51%) |
Aug 11, 2020 | 192.61 | 196.44 | 190.63 | 191.11 | 4,464,317 | +1.52(+0.80%) |
Aug 10, 2020 | 189.78 | 190.73 | 188.37 | 189.59 | 2,686,703 | +1.00(+0.53%) |
Aug 07, 2020 | 184.24 | 189.06 | 183.31 | 188.58 | 3,395,956 | +3.64(+1.97%) |
Aug 06, 2020 | 185.62 | 186.79 | 184.56 | 184.94 | 2,078,631 | -0.24(-0.13%) |
Aug 05, 2020 | 183.96 | 185.44 | 183.82 | 185.18 | 2,564,252 | +2.61(+1.43%) |
Aug 04, 2020 | 180.50 | 182.65 | 179.72 | 182.58 | 2,147,369 | +2.04(+1.13%) |
Aug 03, 2020 | 179.72 | 180.98 | 177.95 | 180.54 | 2,535,061 | +1.29(+0.72%) |
Jul 31, 2020 | 180.95 | 180.95 | 177.93 | 179.25 | 2,651,693 | -1.42(-0.79%) |
Jul 30, 2020 | 180.64 | 181.08 | 177.74 | 180.67 | 3,376,503 | -2.76(-1.51%) |
Jul 29, 2020 | 182.63 | 184.61 | 180.75 | 183.43 | 2,909,494 | +0.87(+0.48%) |
Jul 28, 2020 | 182.82 | 184.35 | 182.08 | 182.56 | 2,363,033 | -1.27(-0.69%) |
Jul 27, 2020 | 181.18 | 184.88 | 180.72 | 183.83 | 2,872,456 | +1.40(+0.77%) |
Jul 24, 2020 | 183.81 | 185.56 | 182.29 | 182.42 | 3,524,731 | -1.40(-0.76%) |
Jul 23, 2020 | 185.71 | 186.54 | 182.95 | 183.83 | 4,513,881 | -2.70(-1.45%) |
Jul 22, 2020 | 190.60 | 191.05 | 185.94 | 186.53 | 5,495,638 | -5.45(-2.84%) |
Jul 21, 2020 | 192.18 | 193.60 | 190.50 | 191.97 | 3,748,448 | +0.28(+0.15%) |
Jul 20, 2020 | 190.81 | 193.01 | 190.37 | 191.69 | 2,504,105 | +0.27(+0.14%) |
Jul 17, 2020 | 194.58 | 194.83 | 191.28 | 191.42 | 3,995,763 | -2.95(-1.52%) |
Jul 16, 2020 | 193.32 | 199.62 | 193.32 | 194.38 | 6,366,031 | -2.02(-1.03%) |
Jul 15, 2020 | 203.16 | 203.95 | 194.39 | 196.39 | 13,816,223 | +2.62(+1.35%) |
Jul 14, 2020 | 191.44 | 194.04 | 187.44 | 193.78 | 5,733,298 | +4.64(+2.46%) |
Jul 13, 2020 | 189.24 | 192.84 | 187.43 | 189.13 | 4,907,244 | +3.01(+1.62%) |
Jul 10, 2020 | 178.26 | 186.81 | 178.22 | 186.13 | 4,875,758 | +7.90(+4.43%) |
Jul 09, 2020 | 183.00 | 183.35 | 176.56 | 178.22 | 3,488,240 | -4.91(-2.68%) |
Jul 08, 2020 | 180.68 | 184.03 | 180.20 | 183.13 | 3,080,773 | +2.62(+1.45%) |
Jul 07, 2020 | 186.07 | 186.26 | 180.36 | 180.51 | 3,150,344 | -7.24(-3.86%) |
Jul 06, 2020 | 182.30 | 188.15 | 182.12 | 187.76 | 3,938,280 | +9.02(+5.05%) |
Jul 02, 2020 | 183.35 | 183.81 | 178.49 | 178.74 | 2,981,139 | -0.15(-0.09%) |