Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 183.62 | 187.39 | 181.94 | 182.45 | 3,891,101 | -0.34(-0.19%) |
Sep 29, 2020 | 184.97 | 185.71 | 182.25 | 182.80 | 2,476,160 | -2.05(-1.11%) |
Sep 28, 2020 | 186.83 | 187.39 | 184.55 | 184.84 | 2,234,578 | +1.21(+0.66%) |
Sep 25, 2020 | 180.75 | 184.92 | 180.40 | 183.64 | 1,847,592 | +2.30(+1.27%) |
Sep 24, 2020 | 180.07 | 183.77 | 178.81 | 181.34 | 1,839,776 | +1.25(+0.69%) |
Sep 23, 2020 | 183.59 | 186.12 | 179.45 | 180.09 | 2,372,769 | -2.78(-1.52%) |
Sep 22, 2020 | 180.11 | 183.49 | 179.99 | 182.87 | 2,011,988 | +3.08(+1.71%) |
Sep 21, 2020 | 181.65 | 182.49 | 176.76 | 179.79 | 3,216,112 | -5.38(-2.90%) |
Sep 18, 2020 | 186.48 | 189.55 | 185.07 | 185.17 | 4,493,654 | -1.71(-0.92%) |
Sep 17, 2020 | 184.09 | 188.43 | 182.41 | 186.88 | 2,817,680 | +0.21(+0.11%) |
Sep 16, 2020 | 188.82 | 190.71 | 186.38 | 186.67 | 3,231,482 | -0.88(-0.47%) |
Sep 15, 2020 | 184.91 | 188.00 | 184.91 | 187.55 | 2,511,089 | +3.27(+1.78%) |
Sep 14, 2020 | 182.79 | 185.22 | 181.56 | 184.28 | 1,794,999 | +2.69(+1.48%) |
Sep 11, 2020 | 179.80 | 182.88 | 179.67 | 181.59 | 2,064,042 | +2.65(+1.48%) |
Sep 10, 2020 | 179.60 | 180.39 | 177.98 | 178.94 | 2,249,064 | +0.20(+0.11%) |
Sep 09, 2020 | 176.26 | 180.67 | 176.21 | 178.74 | 2,968,083 | +3.89(+2.23%) |
Sep 08, 2020 | 176.69 | 177.44 | 174.70 | 174.84 | 2,905,548 | -2.30(-1.30%) |
Sep 04, 2020 | 177.93 | 179.91 | 174.85 | 177.14 | 3,910,879 | +0.55(+0.31%) |
Sep 03, 2020 | 183.27 | 183.46 | 175.44 | 176.60 | 4,511,131 | -5.31(-2.92%) |
Sep 02, 2020 | 181.73 | 183.09 | 180.17 | 181.91 | 3,662,570 | +0.45(+0.25%) |
Sep 01, 2020 | 178.16 | 181.55 | 177.10 | 181.46 | 2,037,334 | +3.11(+1.75%) |
Aug 31, 2020 | 180.72 | 181.82 | 177.98 | 178.35 | 2,224,480 | -2.49(-1.38%) |
Aug 28, 2020 | 179.35 | 181.31 | 178.73 | 180.84 | 1,995,633 | +1.54(+0.86%) |
Aug 27, 2020 | 179.89 | 180.56 | 179.16 | 179.30 | 1,665,679 | +0.11(+0.06%) |
Aug 26, 2020 | 178.67 | 180.13 | 177.34 | 179.19 | 1,641,248 | -0.53(-0.30%) |
Aug 25, 2020 | 178.62 | 179.90 | 177.77 | 179.73 | 2,236,118 | +2.16(+1.22%) |
Aug 24, 2020 | 177.10 | 178.03 | 176.22 | 177.57 | 2,217,876 | +0.91(+0.52%) |
Aug 21, 2020 | 175.63 | 176.86 | 174.06 | 176.66 | 2,233,150 | +1.52(+0.87%) |
Aug 20, 2020 | 174.58 | 175.90 | 173.44 | 175.13 | 2,258,110 | -0.95(-0.54%) |
Aug 19, 2020 | 176.71 | 177.22 | 175.88 | 176.09 | 1,845,740 | +0.23(+0.13%) |
Aug 18, 2020 | 178.90 | 179.26 | 175.76 | 175.85 | 1,831,075 | -2.92(-1.63%) |
Aug 17, 2020 | 177.97 | 179.90 | 177.38 | 178.78 | 3,863,799 | +1.80(+1.02%) |
Aug 14, 2020 | 174.83 | 178.56 | 174.42 | 176.98 | 2,713,982 | +2.03(+1.16%) |
Aug 13, 2020 | 175.21 | 176.76 | 174.37 | 174.95 | 2,438,615 | -1.95(-1.10%) |
Aug 12, 2020 | 176.92 | 178.44 | 175.91 | 176.90 | 3,113,153 | +1.36(+0.78%) |
Aug 11, 2020 | 174.90 | 178.80 | 173.97 | 175.53 | 4,571,174 | +3.23(+1.87%) |
Aug 10, 2020 | 169.44 | 172.69 | 169.17 | 172.30 | 3,652,875 | +3.62(+2.14%) |
Aug 07, 2020 | 165.69 | 168.72 | 165.20 | 168.69 | 2,377,595 | +3.06(+1.85%) |
Aug 06, 2020 | 163.89 | 166.51 | 163.41 | 165.63 | 2,137,840 | +1.97(+1.21%) |
Aug 05, 2020 | 160.89 | 164.13 | 160.71 | 163.65 | 3,308,820 | +3.50(+2.18%) |
Aug 04, 2020 | 158.50 | 160.18 | 158.10 | 160.16 | 1,839,862 | +1.49(+0.94%) |
Aug 03, 2020 | 160.32 | 160.86 | 158.30 | 158.66 | 2,150,183 | -1.19(-0.74%) |
Jul 31, 2020 | 158.99 | 160.17 | 154.53 | 159.85 | 5,519,165 | +0.51(+0.32%) |
Jul 30, 2020 | 162.18 | 162.69 | 158.95 | 159.35 | 3,009,864 | -4.78(-2.91%) |
Jul 29, 2020 | 160.86 | 164.49 | 160.72 | 164.12 | 2,967,796 | +3.29(+2.05%) |
Jul 28, 2020 | 162.63 | 163.48 | 160.53 | 160.83 | 2,131,711 | -2.22(-1.36%) |
Jul 27, 2020 | 161.90 | 165.29 | 161.43 | 163.06 | 2,969,371 | +0.65(+0.40%) |
Jul 24, 2020 | 161.97 | 163.28 | 161.12 | 162.41 | 2,949,953 | +1.03(+0.64%) |
Jul 23, 2020 | 164.85 | 165.54 | 159.38 | 161.38 | 4,349,181 | -4.04(-2.44%) |
Jul 22, 2020 | 163.53 | 166.44 | 163.38 | 165.41 | 3,200,454 | +0.66(+0.40%) |
Jul 21, 2020 | 163.99 | 166.36 | 163.99 | 164.75 | 2,419,073 | +1.17(+0.72%) |
Jul 20, 2020 | 166.24 | 166.95 | 162.57 | 163.58 | 3,129,511 | -3.56(-2.13%) |
Jul 17, 2020 | 164.00 | 168.31 | 163.12 | 167.14 | 6,650,651 | +4.04(+2.48%) |
Jul 16, 2020 | 160.66 | 164.49 | 160.43 | 163.10 | 3,599,966 | +2.29(+1.42%) |
Jul 15, 2020 | 161.16 | 161.82 | 159.92 | 160.81 | 2,703,491 | +2.31(+1.45%) |
Jul 14, 2020 | 155.16 | 159.15 | 154.93 | 158.51 | 3,269,858 | +2.51(+1.61%) |
Jul 13, 2020 | 155.13 | 157.65 | 153.73 | 156.00 | 3,227,098 | +2.56(+1.67%) |
Jul 10, 2020 | 153.08 | 154.24 | 151.85 | 153.44 | 2,494,495 | +0.37(+0.24%) |
Jul 09, 2020 | 156.29 | 156.29 | 151.90 | 153.07 | 3,229,026 | -2.81(-1.80%) |
Jul 08, 2020 | 156.39 | 158.86 | 155.65 | 155.88 | 3,646,439 | -0.68(-0.44%) |
Jul 07, 2020 | 157.13 | 158.79 | 156.07 | 156.56 | 2,581,823 | -2.19(-1.38%) |
Jul 06, 2020 | 157.76 | 158.94 | 156.87 | 158.76 | 2,708,995 | +2.84(+1.82%) |
Jul 02, 2020 | 156.01 | 157.40 | 154.81 | 155.92 | 2,463,156 | +2.03(+1.32%) |