Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 187.89 | 193.55 | 185.86 | 188.80 | 6,793,527 | +0.93(+0.50%) |
Sep 29, 2020 | 186.20 | 190.34 | 183.22 | 187.87 | 6,240,492 | +1.58(+0.85%) |
Sep 28, 2020 | 185.00 | 189.01 | 181.66 | 186.29 | 5,649,335 | +3.86(+2.12%) |
Sep 25, 2020 | 182.67 | 186.96 | 176.63 | 182.43 | 8,288,000 | +4.16(+2.33%) |
Sep 24, 2020 | 183.57 | 184.97 | 177.68 | 178.27 | 10,824,416 | -8.98(-4.80%) |
Sep 23, 2020 | 193.49 | 200.73 | 185.00 | 187.25 | 18,578,156 | -6.54(-3.37%) |
Sep 22, 2020 | 187.38 | 195.36 | 182.50 | 193.79 | 20,687,460 | +4.97(+2.63%) |
Sep 21, 2020 | 166.05 | 189.80 | 163.54 | 188.82 | 35,498,340 | +28.35(+17.67%) |
Sep 18, 2020 | 165.23 | 165.78 | 157.54 | 160.47 | 9,286,600 | -4.20(-2.55%) |
Sep 17, 2020 | 165.86 | 168.13 | 161.36 | 164.67 | 6,316,573 | -5.32(-3.13%) |
Sep 16, 2020 | 168.00 | 174.19 | 167.71 | 169.99 | 8,088,911 | +1.47(+0.87%) |
Sep 15, 2020 | 162.71 | 170.44 | 161.77 | 168.52 | 10,214,251 | +10.79(+6.84%) |
Sep 14, 2020 | 157.06 | 160.20 | 155.40 | 157.73 | 5,002,478 | +2.27(+1.46%) |
Sep 11, 2020 | 160.75 | 161.50 | 152.62 | 155.46 | 5,037,000 | -3.98(-2.50%) |
Sep 10, 2020 | 162.24 | 168.60 | 158.93 | 159.44 | 5,307,760 | -1.74(-1.08%) |
Sep 09, 2020 | 166.07 | 166.80 | 159.08 | 161.18 | 6,121,225 | -1.45(-0.89%) |
Sep 08, 2020 | 155.08 | 170.44 | 155.00 | 162.63 | 11,266,374 | +2.72(+1.70%) |
Sep 04, 2020 | 165.00 | 167.42 | 150.38 | 159.91 | 7,218,500 | -6.99(-4.19%) |
Sep 03, 2020 | 172.18 | 176.48 | 165.08 | 166.90 | 8,166,316 | -11.42(-6.40%) |
Sep 02, 2020 | 183.76 | 183.76 | 171.03 | 178.32 | 8,276,199 | -0.95(-0.53%) |
Sep 01, 2020 | 177.00 | 185.44 | 176.63 | 179.27 | 10,565,644 | +5.79(+3.34%) |
Aug 31, 2020 | 172.51 | 175.51 | 168.06 | 173.48 | 10,223,421 | +0.63(+0.36%) |
Aug 28, 2020 | 162.00 | 177.54 | 161.50 | 172.85 | 26,709,800 | +11.88(+7.38%) |
Aug 27, 2020 | 162.59 | 166.15 | 157.86 | 160.97 | 7,421,216 | -3.31(-2.01%) |
Aug 26, 2020 | 151.61 | 167.17 | 151.13 | 164.28 | 17,705,480 | +16.51(+11.17%) |
Aug 25, 2020 | 148.00 | 148.71 | 145.86 | 147.77 | 3,573,739 | -0.81(-0.55%) |
Aug 24, 2020 | 149.50 | 149.70 | 145.60 | 148.58 | 4,349,607 | +1.45(+0.99%) |
Aug 21, 2020 | 148.95 | 150.56 | 146.60 | 147.13 | 3,544,200 | -1.76(-1.18%) |
Aug 20, 2020 | 147.31 | 151.89 | 146.42 | 148.89 | 4,490,096 | +1.52(+1.03%) |
Aug 19, 2020 | 149.00 | 150.89 | 146.17 | 147.37 | 4,330,056 | -2.48(-1.65%) |
Aug 18, 2020 | 147.30 | 152.19 | 146.51 | 149.85 | 5,944,323 | +4.14(+2.84%) |
Aug 17, 2020 | 147.77 | 148.27 | 143.36 | 145.71 | 4,901,162 | -1.14(-0.78%) |
Aug 14, 2020 | 150.85 | 152.50 | 146.20 | 146.85 | 3,854,900 | -3.12(-2.08%) |
Aug 13, 2020 | 148.62 | 152.01 | 146.81 | 149.97 | 5,542,442 | +2.99(+2.03%) |
Aug 12, 2020 | 151.45 | 153.85 | 146.66 | 146.98 | 10,270,887 | +0.57(+0.39%) |
Aug 11, 2020 | 149.28 | 152.25 | 143.21 | 146.41 | 5,628,208 | -4.00(-2.66%) |
Aug 10, 2020 | 157.42 | 157.79 | 147.56 | 150.41 | 6,275,286 | -5.98(-3.82%) |
Aug 07, 2020 | 154.45 | 164.73 | 153.39 | 156.39 | 15,904,100 | +2.52(+1.64%) |
Aug 06, 2020 | 159.57 | 160.50 | 150.05 | 153.87 | 19,636,626 | -11.55(-6.98%) |
Aug 05, 2020 | 164.85 | 169.14 | 163.75 | 165.42 | 12,735,925 | -1.02(-0.61%) |
Aug 04, 2020 | 164.23 | 168.15 | 163.30 | 166.44 | 8,690,366 | +4.62(+2.86%) |
Aug 03, 2020 | 158.36 | 163.42 | 156.62 | 161.82 | 8,879,909 | +6.93(+4.47%) |
Jul 31, 2020 | 153.61 | 158.27 | 151.12 | 154.89 | 8,087,200 | +4.54(+3.02%) |
Jul 30, 2020 | 150.16 | 154.02 | 149.24 | 150.35 | 3,454,304 | -1.22(-0.80%) |
Jul 29, 2020 | 150.00 | 154.42 | 149.20 | 151.57 | 4,598,301 | +2.82(+1.90%) |
Jul 28, 2020 | 154.39 | 155.95 | 148.50 | 148.75 | 5,492,329 | -7.22(-4.63%) |
Jul 27, 2020 | 153.34 | 156.58 | 151.55 | 155.97 | 5,135,519 | +4.80(+3.18%) |
Jul 24, 2020 | 147.24 | 153.10 | 145.17 | 151.17 | 4,891,500 | +1.01(+0.67%) |
Jul 23, 2020 | 152.22 | 158.47 | 148.04 | 150.16 | 7,137,329 | -2.01(-1.32%) |
Jul 22, 2020 | 153.53 | 156.00 | 150.82 | 152.17 | 3,574,899 | -1.19(-0.78%) |
Jul 21, 2020 | 152.78 | 159.06 | 150.22 | 153.36 | 9,378,552 | +2.90(+1.93%) |
Jul 20, 2020 | 148.78 | 151.63 | 146.58 | 150.46 | 6,175,617 | +2.10(+1.42%) |
Jul 17, 2020 | 150.99 | 153.71 | 147.95 | 148.36 | 6,527,400 | -4.95(-3.23%) |
Jul 16, 2020 | 152.72 | 157.28 | 149.48 | 153.31 | 8,897,845 | -0.90(-0.58%) |
Jul 15, 2020 | 150.98 | 155.88 | 147.59 | 154.21 | 9,198,019 | +3.85(+2.56%) |
Jul 14, 2020 | 149.51 | 156.36 | 142.15 | 150.36 | 12,708,706 | +1.30(+0.87%) |
Jul 13, 2020 | 158.99 | 166.18 | 147.42 | 149.06 | 18,533,416 | -3.99(-2.61%) |
Jul 10, 2020 | 147.82 | 159.88 | 147.26 | 153.05 | 24,628,100 | +3.36(+2.24%) |
Jul 09, 2020 | 136.50 | 149.98 | 136.28 | 149.69 | 25,300,514 | +15.93(+11.91%) |
Jul 08, 2020 | 131.88 | 135.14 | 130.70 | 133.76 | 6,403,938 | +3.34(+2.56%) |
Jul 07, 2020 | 131.69 | 135.81 | 129.40 | 130.42 | 7,456,071 | -1.61(-1.22%) |
Jul 06, 2020 | 130.86 | 135.97 | 128.66 | 132.03 | 10,407,669 | +3.38(+2.63%) |
Jul 02, 2020 | 128.47 | 132.50 | 125.19 | 128.65 | 12,158,001 | +0.26(+0.20%) |