Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 180.54 | 185.15 | 179.21 | 181.79 | 2,677,215 | -0.56(-0.31%) |
Sep 29, 2020 | 181.63 | 183.38 | 179.54 | 182.35 | 927,956 | +1.35(+0.75%) |
Sep 28, 2020 | 182.02 | 184.04 | 178.70 | 181.00 | 2,155,896 | -0.29(-0.16%) |
Sep 25, 2020 | 176.00 | 181.96 | 175.78 | 181.29 | 690,400 | +5.51(+3.13%) |
Sep 24, 2020 | 178.13 | 178.60 | 172.80 | 175.78 | 1,568,457 | -1.10(-0.62%) |
Sep 23, 2020 | 180.42 | 183.33 | 175.91 | 176.88 | 731,204 | -3.38(-1.88%) |
Sep 22, 2020 | 178.32 | 180.73 | 173.72 | 180.26 | 781,576 | +2.86(+1.61%) |
Sep 21, 2020 | 168.91 | 178.10 | 168.59 | 177.40 | 846,822 | +6.26(+3.66%) |
Sep 18, 2020 | 169.30 | 172.16 | 167.57 | 171.14 | 1,162,600 | +2.89(+1.72%) |
Sep 17, 2020 | 167.94 | 169.93 | 164.16 | 168.25 | 1,110,656 | -2.92(-1.71%) |
Sep 16, 2020 | 172.61 | 173.57 | 170.00 | 171.17 | 1,437,694 | +0.15(+0.09%) |
Sep 15, 2020 | 170.63 | 172.62 | 168.61 | 171.02 | 965,795 | +2.18(+1.29%) |
Sep 14, 2020 | 169.14 | 171.75 | 168.38 | 168.84 | 941,862 | +1.21(+0.72%) |
Sep 11, 2020 | 172.17 | 172.75 | 164.87 | 167.63 | 1,121,400 | -2.09(-1.23%) |
Sep 10, 2020 | 173.16 | 175.25 | 168.13 | 169.72 | 1,164,542 | -1.65(-0.96%) |
Sep 09, 2020 | 172.52 | 173.47 | 168.26 | 171.37 | 1,134,387 | +2.45(+1.45%) |
Sep 08, 2020 | 170.00 | 173.10 | 167.72 | 168.92 | 2,337,643 | -6.62(-3.77%) |
Sep 04, 2020 | 180.63 | 182.22 | 170.50 | 175.54 | 1,561,800 | -6.24(-3.43%) |
Sep 03, 2020 | 188.94 | 188.94 | 178.29 | 181.78 | 2,023,027 | -10.29(-5.36%) |
Sep 02, 2020 | 197.99 | 199.46 | 190.20 | 192.07 | 2,063,754 | -4.34(-2.21%) |
Sep 01, 2020 | 192.61 | 199.50 | 192.61 | 196.41 | 1,258,264 | +4.65(+2.42%) |
Aug 31, 2020 | 190.25 | 193.08 | 188.22 | 191.76 | 1,713,403 | -0.67(-0.35%) |
Aug 28, 2020 | 188.66 | 193.30 | 188.32 | 192.43 | 1,650,600 | +4.12(+2.19%) |
Aug 27, 2020 | 181.69 | 188.49 | 180.29 | 188.31 | 2,037,457 | +5.36(+2.93%) |
Aug 26, 2020 | 175.01 | 184.88 | 174.51 | 182.95 | 2,365,701 | +10.36(+6.00%) |
Aug 25, 2020 | 168.40 | 172.62 | 167.14 | 172.59 | 1,182,522 | +3.66(+2.17%) |
Aug 24, 2020 | 167.32 | 170.45 | 166.81 | 168.93 | 1,802,610 | +2.29(+1.37%) |
Aug 21, 2020 | 166.57 | 167.71 | 164.29 | 166.64 | 1,321,100 | -1.21(-0.72%) |
Aug 20, 2020 | 163.02 | 169.03 | 162.20 | 167.85 | 1,355,104 | +4.70(+2.88%) |
Aug 19, 2020 | 166.62 | 167.90 | 162.51 | 163.15 | 1,472,251 | -3.83(-2.29%) |
Aug 18, 2020 | 165.43 | 167.81 | 164.57 | 166.98 | 1,567,075 | +2.63(+1.60%) |
Aug 17, 2020 | 163.16 | 167.00 | 163.16 | 164.35 | 1,529,655 | +1.66(+1.02%) |
Aug 14, 2020 | 166.11 | 166.42 | 161.30 | 162.69 | 1,029,100 | -1.67(-1.02%) |
Aug 13, 2020 | 163.00 | 167.31 | 162.46 | 164.36 | 1,401,453 | +3.30(+2.05%) |
Aug 12, 2020 | 161.86 | 165.77 | 160.01 | 161.06 | 1,688,984 | +0.31(+0.19%) |
Aug 11, 2020 | 165.00 | 166.08 | 160.06 | 160.75 | 2,399,740 | -5.20(-3.13%) |
Aug 10, 2020 | 170.80 | 171.50 | 164.06 | 165.95 | 1,947,009 | -4.98(-2.91%) |
Aug 07, 2020 | 177.54 | 178.41 | 169.36 | 170.93 | 2,243,800 | -7.04(-3.96%) |
Aug 06, 2020 | 181.37 | 181.46 | 175.02 | 177.97 | 1,915,175 | -2.53(-1.40%) |
Aug 05, 2020 | 177.17 | 180.51 | 175.59 | 180.50 | 2,061,954 | +3.03(+1.71%) |
Aug 04, 2020 | 178.50 | 180.90 | 176.55 | 177.47 | 2,063,321 | -0.48(-0.27%) |
Aug 03, 2020 | 176.35 | 178.87 | 172.33 | 177.95 | 2,919,236 | +1.30(+0.74%) |
Jul 31, 2020 | 176.95 | 177.83 | 170.14 | 176.65 | 6,941,000 | -11.01(-5.87%) |
Jul 30, 2020 | 185.50 | 190.69 | 183.64 | 187.66 | 1,932,017 | +0.55(+0.29%) |
Jul 29, 2020 | 185.64 | 189.50 | 184.86 | 187.11 | 897,282 | +3.75(+2.05%) |
Jul 28, 2020 | 184.50 | 187.80 | 182.71 | 183.36 | 1,137,996 | -1.15(-0.62%) |
Jul 27, 2020 | 185.80 | 187.34 | 180.63 | 184.51 | 2,245,927 | +0.17(+0.09%) |
Jul 24, 2020 | 184.67 | 187.63 | 181.22 | 184.34 | 1,408,700 | -4.30(-2.28%) |
Jul 23, 2020 | 190.76 | 196.33 | 187.11 | 188.64 | 2,219,720 | -2.66(-1.39%) |
Jul 22, 2020 | 193.31 | 195.29 | 188.82 | 191.30 | 799,109 | -1.19(-0.62%) |
Jul 21, 2020 | 190.79 | 195.31 | 187.09 | 192.49 | 2,387,675 | +2.17(+1.14%) |
Jul 20, 2020 | 174.90 | 191.55 | 174.30 | 190.32 | 2,792,141 | +17.46(+10.10%) |
Jul 17, 2020 | 172.00 | 173.49 | 169.54 | 172.86 | 910,100 | +1.62(+0.95%) |
Jul 16, 2020 | 173.82 | 175.00 | 170.05 | 171.24 | 1,941,959 | -4.08(-2.33%) |
Jul 15, 2020 | 175.08 | 176.65 | 171.22 | 175.32 | 1,859,870 | +1.17(+0.67%) |
Jul 14, 2020 | 179.69 | 180.95 | 169.11 | 174.15 | 4,049,411 | -5.40(-3.01%) |
Jul 13, 2020 | 194.06 | 194.50 | 179.23 | 179.55 | 2,505,637 | -12.45(-6.48%) |
Jul 10, 2020 | 195.63 | 196.00 | 190.36 | 192.00 | 1,008,800 | -3.63(-1.86%) |
Jul 09, 2020 | 198.41 | 198.41 | 191.93 | 195.63 | 1,970,916 | -0.25(-0.13%) |
Jul 08, 2020 | 192.49 | 197.06 | 191.19 | 195.88 | 1,570,869 | +5.44(+2.86%) |
Jul 07, 2020 | 191.00 | 194.16 | 189.05 | 190.44 | 1,116,558 | -0.03(-0.02%) |
Jul 06, 2020 | 193.00 | 196.35 | 189.80 | 190.47 | 1,756,437 | +0.39(+0.21%) |
Jul 02, 2020 | 186.51 | 191.32 | 185.02 | 190.08 | 2,275,400 | +4.47(+2.41%) |