Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 188.41 | 189.53 | 185.91 | 188.89 | 1,018,211 | +1.53(+0.82%) |
Sep 29, 2020 | 187.56 | 189.04 | 185.28 | 187.35 | 657,171 | -0.19(-0.10%) |
Sep 28, 2020 | 187.28 | 189.21 | 186.40 | 187.54 | 687,166 | +2.26(+1.22%) |
Sep 25, 2020 | 180.57 | 185.38 | 180.20 | 185.28 | 709,942 | +3.25(+1.78%) |
Sep 24, 2020 | 181.30 | 184.62 | 181.09 | 182.03 | 701,850 | +1.47(+0.81%) |
Sep 23, 2020 | 185.37 | 185.51 | 180.28 | 180.57 | 978,735 | -5.48(-2.94%) |
Sep 22, 2020 | 183.34 | 186.79 | 183.34 | 186.05 | 909,841 | +2.61(+1.42%) |
Sep 21, 2020 | 186.71 | 189.95 | 181.90 | 183.44 | 1,143,965 | -4.00(-2.14%) |
Sep 18, 2020 | 186.96 | 188.46 | 185.77 | 187.44 | 1,436,865 | -1.02(-0.54%) |
Sep 17, 2020 | 189.18 | 191.76 | 186.67 | 188.46 | 883,843 | -1.95(-1.02%) |
Sep 16, 2020 | 188.85 | 191.93 | 187.90 | 190.41 | 845,813 | +2.97(+1.58%) |
Sep 15, 2020 | 190.79 | 192.18 | 187.23 | 187.44 | 782,713 | -3.16(-1.66%) |
Sep 14, 2020 | 186.51 | 191.20 | 185.58 | 190.60 | 828,927 | +5.22(+2.81%) |
Sep 11, 2020 | 183.90 | 186.88 | 183.09 | 185.38 | 792,949 | +2.06(+1.12%) |
Sep 10, 2020 | 181.91 | 184.48 | 179.65 | 183.33 | 988,283 | +1.19(+0.66%) |
Sep 09, 2020 | 181.38 | 186.61 | 181.14 | 182.13 | 1,229,185 | +2.33(+1.29%) |
Sep 08, 2020 | 178.39 | 180.86 | 176.09 | 179.81 | 1,010,301 | +1.52(+0.85%) |
Sep 04, 2020 | 179.40 | 181.43 | 176.04 | 178.28 | 663,488 | -0.66(-0.37%) |
Sep 03, 2020 | 180.62 | 183.80 | 177.97 | 178.95 | 1,186,538 | -1.03(-0.57%) |
Sep 02, 2020 | 178.39 | 180.09 | 176.74 | 179.98 | 1,253,925 | +0.64(+0.36%) |
Sep 01, 2020 | 177.89 | 179.52 | 174.97 | 179.34 | 569,691 | +0.84(+0.47%) |
Aug 31, 2020 | 178.92 | 180.39 | 177.76 | 178.50 | 1,035,121 | -0.87(-0.49%) |
Aug 28, 2020 | 178.14 | 179.55 | 175.67 | 179.38 | 701,921 | +1.82(+1.03%) |
Aug 27, 2020 | 175.81 | 178.53 | 175.49 | 177.55 | 594,772 | +2.32(+1.32%) |
Aug 26, 2020 | 173.10 | 175.38 | 171.61 | 175.23 | 768,018 | +1.47(+0.85%) |
Aug 25, 2020 | 173.62 | 173.81 | 171.93 | 173.76 | 559,173 | +0.17(+0.10%) |
Aug 24, 2020 | 172.60 | 173.60 | 171.01 | 173.59 | 575,628 | +0.01(+0.00%) |
Aug 21, 2020 | 171.74 | 173.72 | 170.57 | 173.59 | 895,518 | +2.77(+1.62%) |
Aug 20, 2020 | 165.69 | 170.96 | 165.61 | 170.82 | 695,403 | +4.90(+2.95%) |
Aug 19, 2020 | 169.56 | 169.56 | 165.08 | 165.92 | 916,144 | -2.95(-1.75%) |
Aug 18, 2020 | 168.11 | 169.97 | 166.64 | 168.87 | 706,795 | +0.77(+0.46%) |
Aug 17, 2020 | 167.30 | 168.22 | 165.94 | 168.10 | 971,686 | -0.18(-0.11%) |
Aug 14, 2020 | 166.03 | 170.50 | 166.03 | 168.28 | 763,796 | +2.47(+1.49%) |
Aug 13, 2020 | 165.94 | 167.90 | 165.06 | 165.81 | 659,823 | -0.91(-0.54%) |
Aug 12, 2020 | 167.69 | 168.15 | 164.10 | 166.72 | 606,520 | -0.51(-0.31%) |
Aug 11, 2020 | 171.59 | 171.83 | 166.08 | 167.23 | 777,650 | -2.94(-1.73%) |
Aug 10, 2020 | 168.16 | 171.27 | 167.80 | 170.17 | 767,485 | +2.72(+1.63%) |
Aug 07, 2020 | 163.55 | 169.64 | 163.55 | 167.45 | 1,150,038 | +2.66(+1.62%) |
Aug 06, 2020 | 162.18 | 165.10 | 156.51 | 164.79 | 1,896,327 | -0.75(-0.45%) |
Aug 05, 2020 | 169.58 | 169.75 | 164.63 | 165.53 | 1,078,651 | -3.71(-2.19%) |
Aug 04, 2020 | 165.19 | 169.76 | 164.76 | 169.24 | 1,212,651 | +4.66(+2.83%) |
Aug 03, 2020 | 167.11 | 167.24 | 164.29 | 164.59 | 783,383 | -3.40(-2.02%) |
Jul 31, 2020 | 165.59 | 168.08 | 162.67 | 167.98 | 2,096,127 | +1.82(+1.10%) |
Jul 30, 2020 | 163.64 | 166.67 | 162.83 | 166.16 | 1,192,047 | +0.73(+0.44%) |
Jul 29, 2020 | 163.18 | 166.30 | 161.92 | 165.43 | 959,620 | +2.50(+1.53%) |
Jul 28, 2020 | 156.28 | 162.96 | 156.28 | 162.93 | 952,476 | +6.98(+4.47%) |
Jul 27, 2020 | 155.69 | 156.90 | 153.98 | 155.95 | 562,285 | +0.18(+0.11%) |
Jul 24, 2020 | 157.74 | 158.20 | 155.53 | 155.78 | 617,201 | -1.40(-0.89%) |
Jul 23, 2020 | 158.75 | 159.68 | 155.83 | 157.17 | 635,662 | -1.08(-0.68%) |
Jul 22, 2020 | 155.85 | 159.00 | 154.80 | 158.26 | 831,605 | +1.24(+0.79%) |
Jul 21, 2020 | 158.99 | 159.24 | 156.91 | 157.02 | 691,827 | -0.80(-0.51%) |
Jul 20, 2020 | 161.61 | 161.79 | 157.79 | 157.82 | 570,608 | -3.79(-2.35%) |
Jul 17, 2020 | 158.59 | 162.18 | 157.45 | 161.61 | 997,017 | +3.29(+2.08%) |
Jul 16, 2020 | 161.69 | 163.66 | 158.23 | 158.32 | 739,288 | -3.71(-2.29%) |
Jul 15, 2020 | 164.41 | 164.41 | 160.64 | 162.03 | 1,168,986 | -0.87(-0.54%) |
Jul 14, 2020 | 162.25 | 165.49 | 162.16 | 162.90 | 700,517 | +0.80(+0.49%) |
Jul 13, 2020 | 163.61 | 164.16 | 161.86 | 162.11 | 625,590 | -1.29(-0.79%) |
Jul 10, 2020 | 164.22 | 165.46 | 163.01 | 163.40 | 750,112 | -0.79(-0.48%) |
Jul 09, 2020 | 161.99 | 164.98 | 161.40 | 164.19 | 661,302 | +1.69(+1.04%) |
Jul 08, 2020 | 163.22 | 163.94 | 162.22 | 162.50 | 1,034,533 | -0.92(-0.57%) |
Jul 07, 2020 | 163.60 | 164.83 | 163.11 | 163.43 | 755,616 | -1.74(-1.05%) |
Jul 06, 2020 | 169.96 | 171.10 | 164.46 | 165.16 | 1,037,320 | -2.38(-1.42%) |
Jul 02, 2020 | 168.93 | 169.78 | 166.00 | 167.54 | 1,066,031 | +0.17(+0.10%) |