Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 175.30 | 176.20 | 172.87 | 174.86 | 516,085 | +0.63(+0.36%) |
Sep 29, 2020 | 173.20 | 175.10 | 173.20 | 174.22 | 210,384 | +0.41(+0.24%) |
Sep 28, 2020 | 173.38 | 175.87 | 173.34 | 173.81 | 223,540 | +2.20(+1.28%) |
Sep 25, 2020 | 169.51 | 172.41 | 168.64 | 171.62 | 356,772 | +1.22(+0.71%) |
Sep 24, 2020 | 169.63 | 172.37 | 168.31 | 170.40 | 262,414 | +1.20(+0.71%) |
Sep 23, 2020 | 172.66 | 174.07 | 169.10 | 169.20 | 287,187 | -3.67(-2.12%) |
Sep 22, 2020 | 171.65 | 173.30 | 170.18 | 172.87 | 412,345 | +2.00(+1.17%) |
Sep 21, 2020 | 175.97 | 176.53 | 169.19 | 170.87 | 520,528 | -7.47(-4.19%) |
Sep 18, 2020 | 178.45 | 179.74 | 177.22 | 178.34 | 597,125 | -0.46(-0.26%) |
Sep 17, 2020 | 177.64 | 180.38 | 175.55 | 178.80 | 400,283 | +0.06(+0.03%) |
Sep 16, 2020 | 179.47 | 180.35 | 177.99 | 178.74 | 373,335 | +0.24(+0.13%) |
Sep 15, 2020 | 176.57 | 178.90 | 176.57 | 178.50 | 317,405 | +2.02(+1.15%) |
Sep 14, 2020 | 174.29 | 177.00 | 173.91 | 176.48 | 376,285 | +2.86(+1.65%) |
Sep 11, 2020 | 171.00 | 174.03 | 170.60 | 173.62 | 371,794 | +3.57(+2.10%) |
Sep 10, 2020 | 172.41 | 173.06 | 169.99 | 170.05 | 369,010 | -2.20(-1.27%) |
Sep 09, 2020 | 169.88 | 173.95 | 168.90 | 172.25 | 295,022 | +3.53(+2.09%) |
Sep 08, 2020 | 169.54 | 171.53 | 166.78 | 168.72 | 384,654 | -1.54(-0.91%) |
Sep 04, 2020 | 175.15 | 175.61 | 169.57 | 170.26 | 459,423 | -2.43(-1.40%) |
Sep 03, 2020 | 176.84 | 176.84 | 171.56 | 172.69 | 342,987 | -3.85(-2.18%) |
Sep 02, 2020 | 174.88 | 177.51 | 174.44 | 176.54 | 332,904 | +2.00(+1.15%) |
Sep 01, 2020 | 172.12 | 175.00 | 171.41 | 174.54 | 244,304 | +1.77(+1.03%) |
Aug 31, 2020 | 173.21 | 173.21 | 171.56 | 172.77 | 377,427 | -0.63(-0.37%) |
Aug 28, 2020 | 171.33 | 173.41 | 170.28 | 173.40 | 296,893 | +2.06(+1.20%) |
Aug 27, 2020 | 173.15 | 173.75 | 171.28 | 171.34 | 349,949 | -1.21(-0.70%) |
Aug 26, 2020 | 172.10 | 173.11 | 170.99 | 172.55 | 293,015 | +0.29(+0.17%) |
Aug 25, 2020 | 173.41 | 173.59 | 171.69 | 172.26 | 501,317 | -0.85(-0.49%) |
Aug 24, 2020 | 171.61 | 173.63 | 171.46 | 173.11 | 352,323 | +1.67(+0.97%) |
Aug 21, 2020 | 169.08 | 172.14 | 168.56 | 171.44 | 664,619 | +2.46(+1.46%) |
Aug 20, 2020 | 167.26 | 169.01 | 166.39 | 168.98 | 386,378 | +0.47(+0.28%) |
Aug 19, 2020 | 169.88 | 170.22 | 168.12 | 168.51 | 313,929 | -0.74(-0.44%) |
Aug 18, 2020 | 167.57 | 169.84 | 167.57 | 169.25 | 393,484 | +1.63(+0.97%) |
Aug 17, 2020 | 169.34 | 169.79 | 166.96 | 167.62 | 308,222 | -1.76(-1.04%) |
Aug 14, 2020 | 166.62 | 169.75 | 166.26 | 169.38 | 447,739 | +1.76(+1.05%) |
Aug 13, 2020 | 168.57 | 168.57 | 166.45 | 167.62 | 288,655 | -2.03(-1.20%) |
Aug 12, 2020 | 167.96 | 170.26 | 167.04 | 169.65 | 424,836 | +2.84(+1.70%) |
Aug 11, 2020 | 164.88 | 168.67 | 164.34 | 166.81 | 520,938 | +2.69(+1.64%) |
Aug 10, 2020 | 160.30 | 164.16 | 160.30 | 164.12 | 480,808 | +3.52(+2.19%) |
Aug 07, 2020 | 159.76 | 160.62 | 158.84 | 160.60 | 381,392 | +0.98(+0.61%) |
Aug 06, 2020 | 159.19 | 159.72 | 157.76 | 159.62 | 210,015 | +0.35(+0.22%) |
Aug 05, 2020 | 159.09 | 160.43 | 158.95 | 159.27 | 346,738 | +1.05(+0.67%) |
Aug 04, 2020 | 158.59 | 159.16 | 157.53 | 158.22 | 235,273 | -1.19(-0.75%) |
Aug 03, 2020 | 158.72 | 160.63 | 158.51 | 159.40 | 366,001 | +1.41(+0.89%) |
Jul 31, 2020 | 157.50 | 158.28 | 156.04 | 158.00 | 315,879 | +0.21(+0.13%) |
Jul 30, 2020 | 158.11 | 158.79 | 155.87 | 157.78 | 347,030 | -1.92(-1.20%) |
Jul 29, 2020 | 159.49 | 160.85 | 159.03 | 159.70 | 278,199 | +1.17(+0.74%) |
Jul 28, 2020 | 162.21 | 162.50 | 158.50 | 158.53 | 294,710 | -4.01(-2.47%) |
Jul 27, 2020 | 161.56 | 163.95 | 160.19 | 162.54 | 525,022 | +1.81(+1.13%) |
Jul 24, 2020 | 163.29 | 163.29 | 158.21 | 160.73 | 648,971 | -3.11(-1.90%) |
Jul 23, 2020 | 163.27 | 165.22 | 162.62 | 163.83 | 533,278 | +1.50(+0.93%) |
Jul 22, 2020 | 163.10 | 164.61 | 162.27 | 162.33 | 487,305 | -0.78(-0.48%) |
Jul 21, 2020 | 162.44 | 164.76 | 162.01 | 163.10 | 435,173 | +1.12(+0.69%) |
Jul 20, 2020 | 162.19 | 163.20 | 160.21 | 161.98 | 357,814 | -0.57(-0.35%) |
Jul 17, 2020 | 162.65 | 163.28 | 161.20 | 162.55 | 341,229 | +1.06(+0.66%) |
Jul 16, 2020 | 160.81 | 162.15 | 160.09 | 161.49 | 347,319 | +0.33(+0.20%) |
Jul 15, 2020 | 157.53 | 161.49 | 156.55 | 161.16 | 625,875 | +5.59(+3.59%) |
Jul 14, 2020 | 152.03 | 156.05 | 151.98 | 155.57 | 390,440 | +3.20(+2.10%) |
Jul 13, 2020 | 150.98 | 154.38 | 150.98 | 152.37 | 361,646 | +2.39(+1.59%) |
Jul 10, 2020 | 150.27 | 150.71 | 148.91 | 149.98 | 264,009 | -0.24(-0.16%) |
Jul 09, 2020 | 149.98 | 151.37 | 148.28 | 150.22 | 329,722 | -0.59(-0.39%) |
Jul 08, 2020 | 151.38 | 152.04 | 149.74 | 150.81 | 188,401 | -0.50(-0.33%) |
Jul 07, 2020 | 151.85 | 153.50 | 150.63 | 151.31 | 240,037 | -1.62(-1.06%) |
Jul 06, 2020 | 153.24 | 153.56 | 151.22 | 152.93 | 366,490 | +2.04(+1.36%) |
Jul 02, 2020 | 150.47 | 152.90 | 149.92 | 150.89 | 363,208 | +1.96(+1.32%) |