Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.44 | 158.97 | 155.00 | 157.63 | 778,727 | +2.85(+1.84%) |
Sep 29, 2020 | 155.25 | 158.05 | 154.61 | 154.78 | 858,618 | -0.53(-0.34%) |
Sep 28, 2020 | 153.50 | 156.99 | 153.50 | 155.31 | 910,630 | +4.01(+2.65%) |
Sep 25, 2020 | 147.32 | 152.53 | 146.03 | 151.30 | 1,792,700 | +3.23(+2.18%) |
Sep 24, 2020 | 149.75 | 149.75 | 146.00 | 148.07 | 1,080,988 | -0.89(-0.60%) |
Sep 23, 2020 | 153.35 | 153.77 | 148.87 | 148.96 | 809,883 | -4.34(-2.83%) |
Sep 22, 2020 | 153.77 | 154.44 | 152.50 | 153.30 | 1,157,693 | -0.78(-0.51%) |
Sep 21, 2020 | 154.62 | 154.92 | 150.61 | 154.08 | 1,251,212 | -3.04(-1.93%) |
Sep 18, 2020 | 160.38 | 160.88 | 156.72 | 157.12 | 3,615,900 | -3.38(-2.11%) |
Sep 17, 2020 | 160.79 | 161.31 | 158.59 | 160.50 | 1,019,676 | -1.51(-0.93%) |
Sep 16, 2020 | 165.60 | 165.91 | 162.00 | 162.01 | 1,268,029 | -2.70(-1.64%) |
Sep 15, 2020 | 162.73 | 165.75 | 162.73 | 164.71 | 1,242,451 | +3.06(+1.89%) |
Sep 14, 2020 | 161.61 | 163.11 | 160.68 | 161.65 | 766,018 | +2.12(+1.33%) |
Sep 11, 2020 | 160.96 | 161.63 | 158.14 | 159.53 | 545,500 | -0.14(-0.09%) |
Sep 10, 2020 | 162.00 | 163.74 | 159.50 | 159.67 | 923,515 | -1.39(-0.86%) |
Sep 09, 2020 | 160.74 | 163.18 | 159.43 | 161.06 | 974,699 | +3.27(+2.07%) |
Sep 08, 2020 | 158.62 | 161.56 | 157.20 | 157.79 | 1,041,066 | -2.42(-1.51%) |
Sep 04, 2020 | 165.54 | 165.71 | 157.18 | 160.21 | 1,152,500 | -4.59(-2.79%) |
Sep 03, 2020 | 169.96 | 169.99 | 163.12 | 164.80 | 796,922 | -4.95(-2.92%) |
Sep 02, 2020 | 165.52 | 170.51 | 164.65 | 169.75 | 972,304 | +4.62(+2.80%) |
Sep 01, 2020 | 164.00 | 165.88 | 163.00 | 165.13 | 959,205 | +1.38(+0.84%) |
Aug 31, 2020 | 160.64 | 164.88 | 160.25 | 163.75 | 1,304,064 | +2.53(+1.57%) |
Aug 28, 2020 | 158.50 | 161.25 | 157.82 | 161.22 | 684,800 | +2.72(+1.72%) |
Aug 27, 2020 | 158.40 | 159.94 | 156.52 | 158.50 | 917,926 | -0.02(-0.01%) |
Aug 26, 2020 | 156.66 | 159.15 | 156.66 | 158.52 | 745,744 | +1.58(+1.01%) |
Aug 25, 2020 | 156.91 | 157.79 | 154.58 | 156.94 | 1,149,214 | +0.70(+0.45%) |
Aug 24, 2020 | 158.43 | 158.53 | 155.09 | 156.24 | 990,103 | -1.33(-0.84%) |
Aug 21, 2020 | 158.52 | 158.70 | 156.34 | 157.57 | 661,100 | -0.39(-0.25%) |
Aug 20, 2020 | 158.95 | 158.95 | 157.43 | 157.96 | 651,106 | -2.20(-1.37%) |
Aug 19, 2020 | 160.67 | 161.68 | 159.09 | 160.16 | 396,794 | -0.37(-0.23%) |
Aug 18, 2020 | 161.81 | 161.81 | 159.43 | 160.53 | 529,819 | -0.97(-0.60%) |
Aug 17, 2020 | 161.82 | 163.26 | 161.15 | 161.50 | 489,251 | +0.27(+0.17%) |
Aug 14, 2020 | 162.65 | 162.88 | 160.48 | 161.23 | 560,300 | -2.52(-1.54%) |
Aug 13, 2020 | 162.22 | 165.02 | 162.22 | 163.75 | 682,331 | +0.88(+0.54%) |
Aug 12, 2020 | 160.22 | 163.38 | 159.92 | 162.87 | 785,761 | +3.56(+2.23%) |
Aug 11, 2020 | 160.41 | 161.96 | 158.96 | 159.31 | 718,255 | -0.33(-0.21%) |
Aug 10, 2020 | 160.85 | 160.93 | 158.97 | 159.64 | 794,200 | -0.90(-0.56%) |
Aug 07, 2020 | 160.05 | 161.04 | 159.01 | 160.54 | 680,800 | -0.50(-0.31%) |
Aug 06, 2020 | 161.00 | 161.68 | 159.49 | 161.04 | 1,150,906 | +0.29(+0.18%) |
Aug 05, 2020 | 161.50 | 161.82 | 159.67 | 160.75 | 724,006 | +0.60(+0.37%) |
Aug 04, 2020 | 160.11 | 160.84 | 159.00 | 160.15 | 889,951 | -1.03(-0.64%) |
Aug 03, 2020 | 159.07 | 161.97 | 158.46 | 161.18 | 743,819 | +2.79(+1.76%) |
Jul 31, 2020 | 158.00 | 158.63 | 155.71 | 158.39 | 1,014,000 | +0.13(+0.08%) |
Jul 30, 2020 | 158.00 | 159.09 | 156.16 | 158.26 | 893,062 | -1.80(-1.12%) |
Jul 29, 2020 | 159.65 | 160.88 | 159.02 | 160.06 | 1,170,793 | +1.41(+0.89%) |
Jul 28, 2020 | 158.75 | 160.93 | 157.72 | 158.65 | 1,677,596 | -3.63(-2.24%) |
Jul 27, 2020 | 158.42 | 163.55 | 158.01 | 162.28 | 1,047,716 | +4.40(+2.79%) |
Jul 24, 2020 | 160.57 | 161.00 | 156.46 | 157.88 | 1,071,900 | -3.60(-2.23%) |
Jul 23, 2020 | 164.70 | 164.99 | 160.55 | 161.48 | 1,937,950 | -2.81(-1.71%) |
Jul 22, 2020 | 160.06 | 166.16 | 160.00 | 164.29 | 1,836,685 | +7.34(+4.68%) |
Jul 21, 2020 | 156.19 | 159.24 | 155.92 | 156.95 | 1,443,693 | +1.75(+1.13%) |
Jul 20, 2020 | 153.62 | 155.57 | 153.03 | 155.20 | 945,877 | +1.15(+0.75%) |
Jul 17, 2020 | 150.94 | 155.07 | 149.91 | 154.05 | 968,700 | +4.37(+2.92%) |
Jul 16, 2020 | 151.85 | 151.85 | 148.16 | 149.68 | 940,803 | -2.69(-1.77%) |
Jul 15, 2020 | 150.00 | 152.88 | 149.26 | 152.37 | 1,004,199 | +4.59(+3.11%) |
Jul 14, 2020 | 141.52 | 147.99 | 140.60 | 147.78 | 1,320,322 | +6.50(+4.60%) |
Jul 13, 2020 | 144.22 | 146.35 | 141.15 | 141.28 | 816,068 | -1.40(-0.98%) |
Jul 10, 2020 | 145.03 | 145.31 | 141.38 | 142.68 | 761,800 | -2.31(-1.59%) |
Jul 09, 2020 | 143.97 | 145.95 | 142.72 | 144.99 | 742,802 | +0.82(+0.57%) |
Jul 08, 2020 | 142.56 | 144.42 | 142.31 | 144.17 | 783,685 | +2.23(+1.57%) |
Jul 07, 2020 | 142.56 | 144.44 | 141.74 | 141.94 | 817,925 | -1.70(-1.18%) |
Jul 06, 2020 | 143.30 | 144.03 | 141.72 | 143.64 | 1,171,763 | +2.12(+1.50%) |
Jul 02, 2020 | 143.22 | 144.00 | 140.87 | 141.52 | 777,100 | -0.01(-0.01%) |