Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 175.84 | 176.74 | 173.41 | 175.40 | 514,497 | +0.63(+0.36%) |
Sep 29, 2020 | 173.73 | 175.64 | 173.73 | 174.76 | 209,736 | +0.41(+0.24%) |
Sep 28, 2020 | 173.92 | 176.42 | 173.88 | 174.35 | 222,852 | +2.20(+1.28%) |
Sep 25, 2020 | 170.03 | 172.94 | 169.16 | 172.15 | 355,674 | +1.22(+0.71%) |
Sep 24, 2020 | 170.16 | 172.91 | 168.83 | 170.93 | 261,607 | +1.20(+0.71%) |
Sep 23, 2020 | 173.19 | 174.61 | 169.62 | 169.72 | 286,303 | -3.68(-2.12%) |
Sep 22, 2020 | 172.18 | 173.83 | 170.70 | 173.41 | 411,076 | +2.01(+1.17%) |
Sep 21, 2020 | 176.51 | 177.08 | 169.71 | 171.40 | 518,926 | -7.49(-4.19%) |
Sep 18, 2020 | 179.00 | 180.29 | 177.77 | 178.89 | 595,287 | -0.46(-0.26%) |
Sep 17, 2020 | 178.19 | 180.94 | 176.09 | 179.35 | 399,051 | +0.06(+0.03%) |
Sep 16, 2020 | 180.02 | 180.91 | 178.54 | 179.29 | 372,186 | +0.24(+0.13%) |
Sep 15, 2020 | 177.12 | 179.46 | 177.12 | 179.05 | 316,428 | +2.03(+1.15%) |
Sep 14, 2020 | 174.83 | 177.55 | 174.44 | 177.02 | 375,127 | +2.87(+1.65%) |
Sep 11, 2020 | 171.53 | 174.57 | 171.13 | 174.16 | 370,650 | +3.58(+2.10%) |
Sep 10, 2020 | 172.94 | 173.59 | 170.51 | 170.58 | 367,874 | -2.20(-1.27%) |
Sep 09, 2020 | 170.41 | 174.48 | 169.43 | 172.78 | 294,115 | +3.54(+2.09%) |
Sep 08, 2020 | 170.06 | 172.06 | 167.29 | 169.24 | 383,470 | -1.55(-0.91%) |
Sep 04, 2020 | 175.69 | 176.16 | 170.10 | 170.79 | 458,009 | -2.43(-1.40%) |
Sep 03, 2020 | 177.39 | 177.39 | 172.09 | 173.22 | 341,931 | -3.87(-2.18%) |
Sep 02, 2020 | 175.42 | 178.06 | 174.98 | 177.09 | 331,879 | +2.01(+1.15%) |
Sep 01, 2020 | 172.65 | 175.54 | 171.94 | 175.08 | 243,553 | +1.78(+1.03%) |
Aug 31, 2020 | 173.74 | 173.74 | 172.09 | 173.30 | 376,265 | -0.63(-0.36%) |
Aug 28, 2020 | 171.86 | 173.94 | 170.80 | 173.94 | 295,979 | +2.07(+1.20%) |
Aug 27, 2020 | 173.69 | 174.28 | 171.81 | 171.87 | 348,872 | -1.21(-0.70%) |
Aug 26, 2020 | 172.63 | 173.65 | 171.52 | 173.08 | 292,114 | +0.29(+0.17%) |
Aug 25, 2020 | 173.94 | 174.12 | 172.22 | 172.79 | 499,775 | -0.86(-0.49%) |
Aug 24, 2020 | 172.14 | 174.17 | 171.99 | 173.65 | 351,239 | +1.67(+0.97%) |
Aug 21, 2020 | 169.60 | 172.68 | 169.08 | 171.97 | 662,574 | +2.47(+1.46%) |
Aug 20, 2020 | 167.78 | 169.53 | 166.91 | 169.50 | 385,189 | +0.47(+0.28%) |
Aug 19, 2020 | 170.41 | 170.74 | 168.64 | 169.03 | 312,963 | -0.74(-0.44%) |
Aug 18, 2020 | 168.09 | 170.37 | 168.09 | 169.77 | 392,273 | +1.63(+0.97%) |
Aug 17, 2020 | 169.87 | 170.31 | 167.47 | 168.14 | 307,273 | -1.77(-1.04%) |
Aug 14, 2020 | 167.14 | 170.27 | 166.77 | 169.91 | 446,361 | +1.77(+1.05%) |
Aug 13, 2020 | 169.09 | 169.09 | 166.96 | 168.14 | 287,766 | -2.04(-1.20%) |
Aug 12, 2020 | 168.47 | 170.79 | 167.56 | 170.18 | 423,528 | +2.85(+1.70%) |
Aug 11, 2020 | 165.39 | 169.19 | 164.85 | 167.33 | 519,335 | +2.70(+1.64%) |
Aug 10, 2020 | 160.79 | 164.67 | 160.79 | 164.63 | 479,329 | +3.53(+2.19%) |
Aug 07, 2020 | 160.25 | 161.12 | 159.33 | 161.10 | 380,218 | +0.98(+0.61%) |
Aug 06, 2020 | 159.69 | 160.22 | 158.25 | 160.12 | 209,368 | +0.36(+0.22%) |
Aug 05, 2020 | 159.58 | 160.93 | 159.44 | 159.76 | 345,671 | +1.06(+0.67%) |
Aug 04, 2020 | 159.08 | 159.65 | 158.01 | 158.70 | 234,549 | -1.19(-0.75%) |
Aug 03, 2020 | 159.21 | 161.13 | 159.00 | 159.90 | 364,875 | +1.41(+0.89%) |
Jul 31, 2020 | 157.98 | 158.77 | 156.52 | 158.48 | 314,907 | +0.21(+0.13%) |
Jul 30, 2020 | 158.60 | 159.28 | 156.35 | 158.27 | 345,962 | -1.92(-1.20%) |
Jul 29, 2020 | 159.98 | 161.34 | 159.53 | 160.19 | 277,343 | +1.17(+0.74%) |
Jul 28, 2020 | 162.71 | 163.00 | 158.99 | 159.02 | 293,803 | -4.02(-2.47%) |
Jul 27, 2020 | 162.06 | 164.45 | 160.69 | 163.04 | 523,406 | +1.82(+1.13%) |
Jul 24, 2020 | 163.79 | 163.79 | 158.69 | 161.22 | 646,974 | -3.12(-1.90%) |
Jul 23, 2020 | 163.77 | 165.73 | 163.12 | 164.34 | 531,637 | +1.51(+0.93%) |
Jul 22, 2020 | 163.61 | 165.12 | 162.77 | 162.83 | 485,806 | -0.78(-0.48%) |
Jul 21, 2020 | 162.94 | 165.27 | 162.51 | 163.61 | 433,833 | +1.12(+0.69%) |
Jul 20, 2020 | 162.69 | 163.70 | 160.70 | 162.48 | 356,713 | -0.57(-0.35%) |
Jul 17, 2020 | 163.16 | 163.78 | 161.69 | 163.05 | 340,179 | +1.07(+0.66%) |
Jul 16, 2020 | 161.31 | 162.65 | 160.58 | 161.98 | 346,250 | +0.33(+0.20%) |
Jul 15, 2020 | 158.01 | 161.99 | 157.03 | 161.66 | 623,949 | +5.61(+3.59%) |
Jul 14, 2020 | 152.49 | 156.53 | 152.45 | 156.05 | 389,238 | +3.21(+2.10%) |
Jul 13, 2020 | 151.45 | 154.86 | 151.45 | 152.84 | 360,533 | +2.40(+1.59%) |
Jul 10, 2020 | 150.73 | 151.17 | 149.37 | 150.44 | 263,196 | -0.24(-0.16%) |
Jul 09, 2020 | 150.44 | 151.83 | 148.74 | 150.68 | 328,707 | -0.59(-0.39%) |
Jul 08, 2020 | 151.85 | 152.51 | 150.20 | 151.28 | 187,822 | -0.50(-0.33%) |
Jul 07, 2020 | 152.32 | 153.97 | 151.09 | 151.78 | 239,299 | -1.63(-1.06%) |
Jul 06, 2020 | 153.71 | 154.04 | 151.69 | 153.41 | 365,362 | +2.05(+1.36%) |
Jul 02, 2020 | 150.93 | 153.38 | 150.38 | 151.35 | 362,090 | +1.97(+1.32%) |