Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 183.58 | 187.35 | 181.90 | 182.41 | 3,892,004 | -0.34(-0.19%) |
Sep 29, 2020 | 184.93 | 185.66 | 182.21 | 182.75 | 2,476,734 | -2.05(-1.11%) |
Sep 28, 2020 | 186.78 | 187.35 | 184.51 | 184.80 | 2,235,096 | +1.20(+0.66%) |
Sep 25, 2020 | 180.71 | 184.88 | 180.36 | 183.60 | 1,848,021 | +2.30(+1.27%) |
Sep 24, 2020 | 180.03 | 183.73 | 178.77 | 181.30 | 1,840,203 | +1.25(+0.69%) |
Sep 23, 2020 | 183.55 | 186.07 | 179.41 | 180.05 | 2,373,319 | -2.78(-1.52%) |
Sep 22, 2020 | 180.07 | 183.45 | 179.95 | 182.83 | 2,012,455 | +3.08(+1.71%) |
Sep 21, 2020 | 181.60 | 182.45 | 176.72 | 179.75 | 3,216,858 | -5.37(-2.90%) |
Sep 18, 2020 | 186.43 | 189.51 | 185.03 | 185.13 | 4,494,696 | -1.72(-0.92%) |
Sep 17, 2020 | 184.05 | 188.39 | 182.37 | 186.84 | 2,818,334 | +0.21(+0.11%) |
Sep 16, 2020 | 188.78 | 190.67 | 186.34 | 186.63 | 3,232,231 | -0.88(-0.47%) |
Sep 15, 2020 | 184.87 | 187.95 | 184.87 | 187.51 | 2,511,671 | +3.27(+1.78%) |
Sep 14, 2020 | 182.75 | 185.17 | 181.51 | 184.24 | 1,795,415 | +2.69(+1.48%) |
Sep 11, 2020 | 179.76 | 182.84 | 179.63 | 181.55 | 2,064,521 | +2.65(+1.48%) |
Sep 10, 2020 | 179.56 | 180.34 | 177.94 | 178.90 | 2,249,585 | +0.20(+0.11%) |
Sep 09, 2020 | 176.22 | 180.63 | 176.17 | 178.70 | 2,968,771 | +3.89(+2.23%) |
Sep 08, 2020 | 176.65 | 177.40 | 174.66 | 174.81 | 2,906,221 | -2.30(-1.30%) |
Sep 04, 2020 | 177.89 | 179.86 | 174.81 | 177.10 | 3,911,786 | +0.55(+0.31%) |
Sep 03, 2020 | 183.23 | 183.42 | 175.40 | 176.56 | 4,512,177 | -5.31(-2.92%) |
Sep 02, 2020 | 181.69 | 183.05 | 180.13 | 181.87 | 3,663,419 | +0.45(+0.25%) |
Sep 01, 2020 | 178.12 | 181.50 | 177.06 | 181.42 | 2,037,807 | +3.11(+1.75%) |
Aug 31, 2020 | 180.68 | 181.78 | 177.94 | 178.31 | 2,224,996 | -2.49(-1.38%) |
Aug 28, 2020 | 179.31 | 181.27 | 178.69 | 180.80 | 1,996,095 | +1.54(+0.86%) |
Aug 27, 2020 | 179.85 | 180.51 | 179.11 | 179.26 | 1,666,066 | +0.11(+0.06%) |
Aug 26, 2020 | 178.62 | 180.09 | 177.30 | 179.15 | 1,641,629 | -0.53(-0.30%) |
Aug 25, 2020 | 178.58 | 179.86 | 177.73 | 179.69 | 2,236,636 | +2.16(+1.22%) |
Aug 24, 2020 | 177.06 | 177.99 | 176.18 | 177.53 | 2,218,390 | +0.91(+0.52%) |
Aug 21, 2020 | 175.59 | 176.82 | 174.03 | 176.62 | 2,233,668 | +1.52(+0.87%) |
Aug 20, 2020 | 174.54 | 175.86 | 173.40 | 175.09 | 2,258,634 | -0.95(-0.54%) |
Aug 19, 2020 | 176.67 | 177.18 | 175.84 | 176.04 | 1,846,168 | +0.23(+0.13%) |
Aug 18, 2020 | 178.86 | 179.22 | 175.72 | 175.81 | 1,831,500 | -2.92(-1.64%) |
Aug 17, 2020 | 177.93 | 179.86 | 177.34 | 178.74 | 3,864,695 | +1.80(+1.02%) |
Aug 14, 2020 | 174.79 | 178.51 | 174.38 | 176.94 | 2,714,612 | +2.03(+1.16%) |
Aug 13, 2020 | 175.17 | 176.72 | 174.33 | 174.91 | 2,439,181 | -1.94(-1.10%) |
Aug 12, 2020 | 176.88 | 178.40 | 175.87 | 176.85 | 3,113,875 | +1.36(+0.78%) |
Aug 11, 2020 | 174.86 | 178.75 | 173.93 | 175.49 | 4,572,235 | +3.23(+1.87%) |
Aug 10, 2020 | 169.41 | 172.66 | 169.13 | 172.26 | 3,653,722 | +3.61(+2.14%) |
Aug 07, 2020 | 165.65 | 168.68 | 165.16 | 168.65 | 2,378,146 | +3.06(+1.85%) |
Aug 06, 2020 | 163.86 | 166.47 | 163.37 | 165.59 | 2,138,336 | +1.97(+1.21%) |
Aug 05, 2020 | 160.85 | 164.09 | 160.68 | 163.62 | 3,309,588 | +3.49(+2.18%) |
Aug 04, 2020 | 158.46 | 160.14 | 158.07 | 160.12 | 1,840,289 | +1.49(+0.94%) |
Aug 03, 2020 | 160.29 | 160.82 | 158.26 | 158.63 | 2,150,681 | -1.19(-0.74%) |
Jul 31, 2020 | 158.95 | 160.13 | 154.49 | 159.82 | 5,520,445 | +0.51(+0.32%) |
Jul 30, 2020 | 162.14 | 162.65 | 158.91 | 159.31 | 3,010,562 | -4.78(-2.91%) |
Jul 29, 2020 | 160.82 | 164.46 | 160.68 | 164.09 | 2,968,484 | +3.29(+2.05%) |
Jul 28, 2020 | 162.59 | 163.44 | 160.50 | 160.79 | 2,132,205 | -2.22(-1.36%) |
Jul 27, 2020 | 161.86 | 165.25 | 161.39 | 163.02 | 2,970,060 | +0.65(+0.40%) |
Jul 24, 2020 | 161.93 | 163.25 | 161.08 | 162.37 | 2,950,637 | +1.03(+0.64%) |
Jul 23, 2020 | 164.81 | 165.51 | 159.35 | 161.34 | 4,350,190 | -4.04(-2.44%) |
Jul 22, 2020 | 163.50 | 166.40 | 163.34 | 165.38 | 3,201,196 | +0.66(+0.40%) |
Jul 21, 2020 | 163.95 | 166.32 | 163.95 | 164.71 | 2,419,634 | +1.17(+0.72%) |
Jul 20, 2020 | 166.20 | 166.91 | 162.53 | 163.54 | 3,130,237 | -3.56(-2.13%) |
Jul 17, 2020 | 163.96 | 168.27 | 163.08 | 167.10 | 6,652,194 | +4.04(+2.48%) |
Jul 16, 2020 | 160.62 | 164.45 | 160.39 | 163.06 | 3,600,801 | +2.29(+1.42%) |
Jul 15, 2020 | 161.13 | 161.78 | 159.88 | 160.78 | 2,704,118 | +2.30(+1.45%) |
Jul 14, 2020 | 155.12 | 159.12 | 154.90 | 158.47 | 3,270,617 | +2.51(+1.61%) |
Jul 13, 2020 | 155.10 | 157.61 | 153.70 | 155.96 | 3,227,847 | +2.56(+1.67%) |
Jul 10, 2020 | 153.04 | 154.20 | 151.81 | 153.40 | 2,495,074 | +0.37(+0.24%) |
Jul 09, 2020 | 156.26 | 156.26 | 151.86 | 153.03 | 3,229,775 | -2.81(-1.80%) |
Jul 08, 2020 | 156.35 | 158.83 | 155.61 | 155.84 | 3,647,285 | -0.68(-0.44%) |
Jul 07, 2020 | 157.10 | 158.76 | 156.04 | 156.53 | 2,582,422 | -2.19(-1.38%) |
Jul 06, 2020 | 157.72 | 158.91 | 156.83 | 158.72 | 2,709,623 | +2.84(+1.82%) |
Jul 02, 2020 | 155.97 | 157.37 | 154.78 | 155.88 | 2,463,727 | +2.03(+1.32%) |