Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 156.69 | 160.27 | 156.33 | 157.07 | 98,037,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.40 | 159.04 | 156.26 | 156.88 | 70,161,504 | -1.46(-0.92%) |
Sep 28, 2020 | 157.07 | 158.38 | 155.49 | 158.33 | 84,431,440 | +3.94(+2.55%) |
Sep 25, 2020 | 152.38 | 154.71 | 149.60 | 154.39 | 92,521,056 | +3.76(+2.49%) |
Sep 24, 2020 | 148.54 | 153.10 | 147.90 | 150.63 | 110,725,024 | +0.99(+0.66%) |
Sep 23, 2020 | 155.66 | 155.98 | 149.27 | 149.64 | 113,075,896 | -6.44(-4.13%) |
Sep 22, 2020 | 151.34 | 156.33 | 149.66 | 156.08 | 138,929,920 | +8.41(+5.69%) |
Sep 21, 2020 | 144.98 | 147.75 | 143.21 | 147.68 | 122,424,192 | +0.28(+0.19%) |
Sep 18, 2020 | 151.23 | 151.53 | 144.94 | 147.40 | 178,268,224 | -2.69(-1.79%) |
Sep 17, 2020 | 150.11 | 151.12 | 148.28 | 150.08 | 129,095,064 | -3.46(-2.25%) |
Sep 16, 2020 | 158.63 | 158.99 | 153.35 | 153.54 | 90,622,024 | -3.89(-2.47%) |
Sep 15, 2020 | 156.44 | 158.38 | 155.08 | 157.44 | 80,413,248 | +2.65(+1.71%) |
Sep 14, 2020 | 158.28 | 159.00 | 154.44 | 154.78 | 90,675,464 | -0.66(-0.42%) |
Sep 11, 2020 | 160.06 | 160.49 | 153.84 | 155.44 | 102,117,568 | -2.94(-1.85%) |
Sep 10, 2020 | 164.97 | 167.10 | 158.16 | 158.38 | 106,751,680 | -4.66(-2.86%) |
Sep 09, 2020 | 159.77 | 164.77 | 158.88 | 163.05 | 103,822,928 | +5.92(+3.77%) |
Sep 08, 2020 | 156.83 | 162.16 | 156.13 | 157.12 | 121,873,216 | -7.22(-4.39%) |
Sep 04, 2020 | 165.51 | 168.68 | 155.19 | 164.34 | 176,047,008 | -3.66(-2.18%) |
Sep 03, 2020 | 173.84 | 174.01 | 164.76 | 168.00 | 163,246,608 | -8.13(-4.61%) |
Sep 02, 2020 | 176.93 | 177.20 | 173.93 | 176.13 | 78,672,928 | +1.19(+0.68%) |
Sep 01, 2020 | 174.07 | 175.28 | 172.94 | 174.94 | 68,876,824 | +2.80(+1.62%) |
Aug 31, 2020 | 170.05 | 174.34 | 169.85 | 172.14 | 83,809,040 | +2.45(+1.44%) |
Aug 28, 2020 | 170.75 | 171.27 | 168.93 | 169.69 | 58,074,244 | +0.09(+0.05%) |
Aug 27, 2020 | 172.10 | 172.25 | 168.50 | 169.60 | 85,409,816 | -2.09(-1.22%) |
Aug 26, 2020 | 167.16 | 172.18 | 166.84 | 171.69 | 130,285,552 | +4.76(+2.85%) |
Aug 25, 2020 | 164.36 | 167.48 | 162.97 | 166.93 | 79,966,240 | +1.95(+1.18%) |
Aug 24, 2020 | 165.12 | 168.62 | 162.50 | 164.99 | 93,479,144 | +1.13(+0.69%) |
Aug 21, 2020 | 164.36 | 165.33 | 163.38 | 163.85 | 71,684,176 | -0.63(-0.38%) |
Aug 20, 2020 | 162.22 | 165.24 | 161.52 | 164.48 | 66,758,276 | +1.84(+1.13%) |
Aug 19, 2020 | 164.76 | 165.41 | 162.42 | 162.64 | 83,667,024 | -2.59(-1.57%) |
Aug 18, 2020 | 160.22 | 165.61 | 159.91 | 165.24 | 107,025,144 | +6.49(+4.09%) |
Aug 17, 2020 | 158.28 | 159.37 | 157.34 | 158.75 | 53,891,412 | +1.72(+1.09%) |
Aug 14, 2020 | 158.54 | 158.54 | 155.63 | 157.03 | 55,163,416 | -0.65(-0.41%) |
Aug 13, 2020 | 158.78 | 160.50 | 157.38 | 157.68 | 63,032,936 | -0.06(-0.04%) |
Aug 12, 2020 | 155.03 | 158.35 | 154.71 | 157.74 | 70,636,776 | +4.07(+2.65%) |
Aug 11, 2020 | 155.29 | 157.59 | 153.29 | 153.67 | 74,456,032 | -3.37(-2.14%) |
Aug 10, 2020 | 158.14 | 158.25 | 154.71 | 157.04 | 63,378,428 | -0.96(-0.61%) |
Aug 07, 2020 | 160.82 | 161.66 | 156.66 | 158.00 | 78,907,120 | -2.87(-1.78%) |
Aug 06, 2020 | 159.34 | 161.99 | 157.90 | 160.87 | 78,886,968 | +1.00(+0.62%) |
Aug 05, 2020 | 156.82 | 160.30 | 156.00 | 159.88 | 78,597,976 | +3.52(+2.25%) |
Aug 04, 2020 | 154.70 | 157.99 | 154.70 | 156.36 | 94,043,368 | +1.13(+0.73%) |
Aug 03, 2020 | 158.65 | 158.83 | 154.84 | 155.23 | 101,603,824 | -2.63(-1.67%) |
Jul 31, 2020 | 161.82 | 161.96 | 157.18 | 157.86 | 162,046,160 | +5.63(+3.70%) |
Jul 30, 2020 | 150.35 | 154.24 | 149.90 | 152.24 | 122,390,448 | +0.91(+0.60%) |
Jul 29, 2020 | 151.19 | 151.60 | 149.49 | 151.32 | 59,500,752 | +1.66(+1.11%) |
Jul 28, 2020 | 152.35 | 153.49 | 149.44 | 149.66 | 62,619,828 | -2.74(-1.80%) |
Jul 27, 2020 | 152.74 | 154.54 | 150.44 | 152.40 | 83,434,256 | +2.31(+1.54%) |
Jul 24, 2020 | 146.16 | 151.22 | 144.06 | 150.09 | 112,912,896 | +1.12(+0.75%) |
Jul 23, 2020 | 154.55 | 154.55 | 148.15 | 148.98 | 113,263,320 | -5.66(-3.66%) |
Jul 22, 2020 | 155.88 | 157.13 | 152.90 | 154.63 | 82,150,328 | -1.91(-1.22%) |
Jul 21, 2020 | 161.25 | 161.65 | 154.92 | 156.55 | 122,820,520 | -2.92(-1.83%) |
Jul 20, 2020 | 149.66 | 159.69 | 149.35 | 159.47 | 152,157,248 | +11.72(+7.93%) |
Jul 17, 2020 | 150.10 | 150.84 | 147.08 | 147.75 | 95,449,928 | -1.89(-1.26%) |
Jul 16, 2020 | 148.20 | 151.24 | 145.57 | 149.64 | 128,052,912 | -0.45(-0.30%) |
Jul 15, 2020 | 153.65 | 154.55 | 148.31 | 150.09 | 115,931,440 | -3.75(-2.44%) |
Jul 14, 2020 | 154.09 | 156.00 | 147.15 | 153.84 | 144,768,736 | -1.00(-0.64%) |
Jul 13, 2020 | 162.17 | 166.82 | 153.06 | 154.84 | 154,443,232 | -4.79(-3.00%) |
Jul 10, 2020 | 159.21 | 160.37 | 156.42 | 159.62 | 109,976,008 | +0.87(+0.55%) |
Jul 09, 2020 | 155.43 | 159.32 | 153.34 | 158.76 | 127,888,888 | +4.43(+2.87%) |
Jul 08, 2020 | 150.78 | 154.33 | 150.27 | 154.33 | 100,875,096 | +4.38(+2.92%) |
Jul 07, 2020 | 152.57 | 153.12 | 149.15 | 149.95 | 105,300,800 | -2.55(-1.67%) |
Jul 06, 2020 | 146.40 | 152.63 | 146.16 | 152.49 | 137,759,984 | +8.32(+5.77%) |
Jul 02, 2020 | 145.26 | 147.43 | 143.22 | 144.18 | 132,176,088 | +0.58(+0.40%) |