Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 182.08 | 186.11 | 181.79 | 184.18 | 3,355,013 | +3.83(+2.12%) |
Sep 29, 2020 | 181.60 | 182.16 | 179.10 | 180.35 | 2,620,012 | -2.09(-1.15%) |
Sep 28, 2020 | 181.26 | 185.00 | 180.68 | 182.44 | 3,578,658 | +3.77(+2.11%) |
Sep 25, 2020 | 176.84 | 179.07 | 173.77 | 178.66 | 3,389,041 | -0.15(-0.08%) |
Sep 24, 2020 | 173.19 | 180.96 | 171.42 | 178.81 | 5,562,062 | +8.24(+4.83%) |
Sep 23, 2020 | 175.96 | 176.79 | 170.34 | 170.57 | 3,397,297 | -5.04(-2.87%) |
Sep 22, 2020 | 177.79 | 179.75 | 172.69 | 175.61 | 3,657,798 | -2.18(-1.23%) |
Sep 21, 2020 | 174.03 | 177.95 | 171.81 | 177.79 | 5,314,463 | -0.79(-0.44%) |
Sep 18, 2020 | 178.72 | 180.22 | 176.31 | 178.58 | 9,893,133 | +0.03(+0.02%) |
Sep 17, 2020 | 181.65 | 183.19 | 178.26 | 178.55 | 4,662,914 | -5.36(-2.91%) |
Sep 16, 2020 | 181.91 | 186.77 | 181.52 | 183.91 | 3,897,374 | +2.46(+1.35%) |
Sep 15, 2020 | 185.12 | 185.66 | 181.44 | 181.46 | 4,055,286 | -3.06(-1.66%) |
Sep 14, 2020 | 186.31 | 186.31 | 183.91 | 184.52 | 3,006,579 | +0.39(+0.21%) |
Sep 11, 2020 | 183.51 | 185.04 | 182.33 | 184.13 | 2,592,929 | +0.83(+0.45%) |
Sep 10, 2020 | 186.71 | 188.19 | 182.88 | 183.30 | 2,738,267 | -2.02(-1.09%) |
Sep 09, 2020 | 187.13 | 187.72 | 185.15 | 185.32 | 5,106,300 | -0.24(-0.13%) |
Sep 08, 2020 | 192.01 | 192.42 | 184.46 | 185.56 | 4,990,580 | -7.75(-4.01%) |
Sep 04, 2020 | 193.27 | 195.53 | 188.17 | 193.32 | 4,003,256 | +3.10(+1.63%) |
Sep 03, 2020 | 194.06 | 197.25 | 188.63 | 190.22 | 3,852,116 | -2.27(-1.18%) |
Sep 02, 2020 | 188.60 | 193.31 | 188.21 | 192.49 | 3,889,581 | +4.20(+2.23%) |
Sep 01, 2020 | 186.59 | 189.44 | 186.05 | 188.29 | 2,682,382 | +0.54(+0.29%) |
Aug 31, 2020 | 188.33 | 189.16 | 186.62 | 187.75 | 3,323,833 | -1.46(-0.77%) |
Aug 28, 2020 | 193.02 | 193.12 | 188.65 | 189.21 | 4,058,890 | -2.22(-1.16%) |
Aug 27, 2020 | 188.27 | 194.03 | 188.03 | 191.43 | 4,052,495 | +2.87(+1.52%) |
Aug 26, 2020 | 187.55 | 188.82 | 186.77 | 188.56 | 2,812,610 | +0.91(+0.49%) |
Aug 25, 2020 | 191.29 | 191.74 | 186.90 | 187.65 | 2,884,746 | -1.22(-0.65%) |
Aug 24, 2020 | 185.02 | 188.96 | 183.39 | 188.87 | 3,399,263 | +4.47(+2.43%) |
Aug 21, 2020 | 182.29 | 185.24 | 182.02 | 184.40 | 1,955,236 | +0.53(+0.29%) |
Aug 20, 2020 | 182.88 | 185.18 | 182.50 | 183.87 | 1,936,423 | -1.07(-0.58%) |
Aug 19, 2020 | 184.37 | 187.74 | 183.80 | 184.94 | 2,697,989 | +1.56(+0.85%) |
Aug 18, 2020 | 185.33 | 185.45 | 183.19 | 183.38 | 3,367,287 | -1.60(-0.87%) |
Aug 17, 2020 | 188.56 | 189.34 | 184.49 | 184.98 | 4,304,987 | -4.46(-2.36%) |
Aug 14, 2020 | 188.98 | 190.82 | 188.21 | 189.45 | 2,511,146 | -0.38(-0.20%) |
Aug 13, 2020 | 191.67 | 193.30 | 189.19 | 189.83 | 2,436,559 | -3.41(-1.76%) |
Aug 12, 2020 | 195.58 | 196.72 | 190.63 | 193.24 | 2,677,940 | +0.97(+0.51%) |
Aug 11, 2020 | 193.78 | 197.63 | 191.78 | 192.26 | 4,437,463 | +1.53(+0.80%) |
Aug 10, 2020 | 190.92 | 191.88 | 189.51 | 190.73 | 2,670,542 | +1.01(+0.53%) |
Aug 07, 2020 | 185.36 | 190.20 | 184.42 | 189.72 | 3,375,529 | +3.66(+1.97%) |
Aug 06, 2020 | 186.74 | 187.92 | 185.68 | 186.06 | 2,066,128 | -0.25(-0.13%) |
Aug 05, 2020 | 185.07 | 186.57 | 184.93 | 186.31 | 2,548,828 | +2.62(+1.43%) |
Aug 04, 2020 | 181.60 | 183.75 | 180.80 | 183.68 | 2,134,452 | +2.05(+1.13%) |
Aug 03, 2020 | 180.81 | 182.08 | 179.03 | 181.63 | 2,519,812 | +1.30(+0.72%) |
Jul 31, 2020 | 182.04 | 182.04 | 179.01 | 180.33 | 2,635,743 | -1.43(-0.79%) |
Jul 30, 2020 | 181.73 | 182.18 | 178.82 | 181.76 | 3,356,193 | -2.78(-1.51%) |
Jul 29, 2020 | 183.74 | 185.73 | 181.84 | 184.54 | 2,891,992 | +0.88(+0.48%) |
Jul 28, 2020 | 183.93 | 185.47 | 183.18 | 183.66 | 2,348,819 | -1.28(-0.69%) |
Jul 27, 2020 | 182.28 | 186.00 | 181.81 | 184.94 | 2,855,178 | +1.41(+0.77%) |
Jul 24, 2020 | 184.92 | 186.68 | 183.39 | 183.53 | 3,503,529 | -1.41(-0.76%) |
Jul 23, 2020 | 186.83 | 187.67 | 184.06 | 184.94 | 4,486,729 | -2.71(-1.45%) |
Jul 22, 2020 | 191.75 | 192.21 | 187.06 | 187.65 | 5,462,581 | -5.48(-2.84%) |
Jul 21, 2020 | 193.35 | 194.77 | 191.65 | 193.14 | 3,725,900 | +0.28(+0.15%) |
Jul 20, 2020 | 191.96 | 194.18 | 191.53 | 192.85 | 2,489,042 | +0.27(+0.14%) |
Jul 17, 2020 | 195.76 | 196.01 | 192.44 | 192.58 | 3,971,727 | -2.97(-1.52%) |
Jul 16, 2020 | 194.50 | 200.83 | 194.49 | 195.55 | 6,327,738 | -2.03(-1.03%) |
Jul 15, 2020 | 204.39 | 205.18 | 195.57 | 197.58 | 13,733,115 | +2.63(+1.35%) |
Jul 14, 2020 | 192.60 | 195.21 | 188.57 | 194.95 | 5,698,811 | +4.67(+2.46%) |
Jul 13, 2020 | 190.39 | 194.01 | 188.56 | 190.28 | 4,877,726 | +3.02(+1.61%) |
Jul 10, 2020 | 179.34 | 187.94 | 179.30 | 187.25 | 4,846,429 | +7.95(+4.44%) |
Jul 09, 2020 | 184.11 | 184.47 | 177.63 | 179.30 | 3,467,257 | -4.94(-2.68%) |
Jul 08, 2020 | 181.77 | 185.15 | 181.29 | 184.24 | 3,062,241 | +2.63(+1.45%) |
Jul 07, 2020 | 187.20 | 187.39 | 181.45 | 181.60 | 3,131,394 | -7.29(-3.86%) |
Jul 06, 2020 | 183.40 | 189.28 | 183.22 | 188.89 | 3,914,590 | +9.07(+5.05%) |
Jul 02, 2020 | 184.47 | 184.92 | 179.57 | 179.82 | 2,963,207 | -0.16(-0.09%) |