Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 167.69 | 172.30 | 167.69 | 170.78 | 554,629 | +3.27(+1.95%) |
Sep 29, 2020 | 168.15 | 169.37 | 166.90 | 167.52 | 434,256 | -0.14(-0.08%) |
Sep 28, 2020 | 167.66 | 169.99 | 167.18 | 167.65 | 463,294 | +2.67(+1.62%) |
Sep 25, 2020 | 161.04 | 165.43 | 160.67 | 164.99 | 554,720 | +2.86(+1.76%) |
Sep 24, 2020 | 160.21 | 163.27 | 159.15 | 162.13 | 415,431 | +1.54(+0.96%) |
Sep 23, 2020 | 164.56 | 165.21 | 160.12 | 160.59 | 419,984 | -3.80(-2.31%) |
Sep 22, 2020 | 166.52 | 166.93 | 161.39 | 164.39 | 516,428 | -2.38(-1.43%) |
Sep 21, 2020 | 168.61 | 168.61 | 163.38 | 166.77 | 768,215 | -3.74(-2.19%) |
Sep 18, 2020 | 166.66 | 170.66 | 166.00 | 170.51 | 1,087,982 | +4.27(+2.57%) |
Sep 17, 2020 | 163.98 | 166.62 | 162.87 | 166.25 | 479,380 | +1.31(+0.79%) |
Sep 16, 2020 | 165.40 | 166.44 | 164.16 | 164.94 | 603,120 | +0.50(+0.31%) |
Sep 15, 2020 | 162.04 | 165.47 | 161.85 | 164.44 | 656,772 | +2.39(+1.48%) |
Sep 14, 2020 | 158.65 | 162.70 | 158.56 | 162.04 | 460,584 | +4.74(+3.01%) |
Sep 11, 2020 | 157.90 | 159.37 | 156.66 | 157.30 | 569,679 | +0.18(+0.12%) |
Sep 10, 2020 | 158.58 | 160.25 | 156.31 | 157.12 | 623,169 | -0.90(-0.57%) |
Sep 09, 2020 | 155.23 | 158.72 | 155.23 | 158.02 | 599,672 | +3.88(+2.52%) |
Sep 08, 2020 | 152.28 | 154.69 | 151.20 | 154.14 | 631,309 | +1.07(+0.70%) |
Sep 04, 2020 | 156.73 | 157.18 | 152.15 | 153.07 | 327,447 | -2.48(-1.59%) |
Sep 03, 2020 | 158.53 | 158.53 | 153.61 | 155.56 | 382,933 | -2.98(-1.88%) |
Sep 02, 2020 | 155.33 | 159.12 | 154.31 | 158.53 | 409,071 | +4.63(+3.01%) |
Sep 01, 2020 | 153.98 | 155.31 | 152.86 | 153.90 | 383,494 | -0.84(-0.55%) |
Aug 31, 2020 | 153.00 | 155.48 | 152.76 | 154.74 | 407,873 | +1.94(+1.27%) |
Aug 28, 2020 | 152.91 | 153.71 | 150.85 | 152.80 | 259,770 | +0.69(+0.45%) |
Aug 27, 2020 | 149.54 | 152.87 | 149.08 | 152.12 | 342,758 | +2.58(+1.72%) |
Aug 26, 2020 | 148.97 | 149.87 | 147.13 | 149.54 | 335,852 | +0.08(+0.05%) |
Aug 25, 2020 | 149.18 | 150.06 | 148.65 | 149.46 | 310,931 | +1.42(+0.96%) |
Aug 24, 2020 | 148.73 | 149.73 | 146.83 | 148.04 | 312,971 | -0.33(-0.22%) |
Aug 21, 2020 | 149.77 | 149.85 | 147.33 | 148.37 | 375,048 | -1.16(-0.78%) |
Aug 20, 2020 | 150.96 | 151.76 | 149.46 | 149.53 | 250,124 | -2.22(-1.46%) |
Aug 19, 2020 | 152.70 | 152.70 | 151.08 | 151.75 | 379,756 | -0.76(-0.50%) |
Aug 18, 2020 | 153.44 | 154.32 | 150.71 | 152.51 | 301,763 | -0.35(-0.23%) |
Aug 17, 2020 | 153.43 | 155.36 | 152.43 | 152.86 | 261,927 | -0.57(-0.37%) |
Aug 14, 2020 | 152.90 | 154.59 | 152.80 | 153.43 | 253,617 | -0.48(-0.31%) |
Aug 13, 2020 | 154.24 | 155.01 | 153.35 | 153.92 | 252,131 | -1.27(-0.82%) |
Aug 12, 2020 | 154.04 | 155.63 | 153.51 | 155.18 | 358,432 | +1.73(+1.13%) |
Aug 11, 2020 | 151.51 | 154.94 | 151.05 | 153.45 | 586,039 | +2.75(+1.82%) |
Aug 10, 2020 | 148.99 | 151.69 | 148.43 | 150.71 | 587,913 | +1.60(+1.08%) |
Aug 07, 2020 | 150.73 | 151.92 | 147.31 | 149.10 | 515,717 | -1.70(-1.13%) |
Aug 06, 2020 | 152.42 | 152.42 | 149.52 | 150.80 | 435,503 | -1.63(-1.07%) |
Aug 05, 2020 | 154.40 | 154.60 | 151.91 | 152.44 | 367,649 | -0.32(-0.21%) |
Aug 04, 2020 | 156.22 | 158.67 | 152.08 | 152.76 | 633,159 | -2.97(-1.91%) |
Aug 03, 2020 | 154.63 | 157.49 | 154.63 | 155.72 | 494,772 | +1.39(+0.90%) |
Jul 31, 2020 | 154.90 | 155.32 | 152.06 | 154.33 | 430,695 | -1.45(-0.93%) |
Jul 30, 2020 | 153.80 | 156.10 | 152.88 | 155.78 | 356,385 | -0.58(-0.37%) |
Jul 29, 2020 | 152.56 | 157.92 | 152.56 | 156.36 | 613,922 | +4.47(+2.94%) |
Jul 28, 2020 | 152.05 | 153.39 | 150.68 | 151.90 | 566,912 | -0.56(-0.37%) |
Jul 27, 2020 | 151.16 | 153.55 | 151.15 | 152.46 | 456,864 | +1.29(+0.86%) |
Jul 24, 2020 | 152.89 | 152.89 | 149.72 | 151.16 | 323,021 | -1.62(-1.06%) |
Jul 23, 2020 | 152.98 | 153.85 | 151.76 | 152.78 | 370,366 | +0.18(+0.12%) |
Jul 22, 2020 | 151.87 | 152.80 | 151.03 | 152.60 | 317,865 | +0.66(+0.43%) |
Jul 21, 2020 | 152.28 | 153.25 | 150.99 | 151.94 | 470,645 | -0.28(-0.18%) |
Jul 20, 2020 | 154.63 | 155.17 | 151.66 | 152.22 | 294,232 | -2.43(-1.57%) |
Jul 17, 2020 | 152.78 | 155.47 | 151.96 | 154.65 | 480,343 | +2.77(+1.82%) |
Jul 16, 2020 | 152.40 | 152.71 | 151.03 | 151.89 | 286,120 | -0.47(-0.31%) |
Jul 15, 2020 | 150.65 | 153.15 | 149.98 | 152.36 | 391,656 | +4.13(+2.78%) |
Jul 14, 2020 | 145.18 | 148.43 | 144.85 | 148.23 | 474,069 | +3.06(+2.10%) |
Jul 13, 2020 | 146.59 | 148.77 | 144.86 | 145.18 | 415,993 | -0.34(-0.23%) |
Jul 10, 2020 | 145.53 | 145.80 | 143.97 | 145.51 | 306,265 | +0.07(+0.05%) |
Jul 09, 2020 | 145.78 | 146.79 | 142.43 | 145.45 | 911,499 | -0.37(-0.25%) |
Jul 08, 2020 | 147.34 | 147.48 | 144.38 | 145.81 | 527,955 | -0.93(-0.63%) |
Jul 07, 2020 | 146.92 | 148.91 | 145.82 | 146.74 | 498,772 | -1.81(-1.22%) |
Jul 06, 2020 | 150.35 | 151.03 | 148.15 | 148.55 | 668,399 | -0.35(-0.23%) |
Jul 02, 2020 | 150.51 | 151.91 | 148.47 | 148.90 | 605,807 | -0.26(-0.17%) |