Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 181.61 | 185.34 | 179.95 | 180.46 | 3,934,113 | -0.34(-0.19%) |
Sep 29, 2020 | 182.95 | 183.68 | 180.26 | 180.80 | 2,503,532 | -2.03(-1.11%) |
Sep 28, 2020 | 184.79 | 185.34 | 182.53 | 182.82 | 2,259,279 | +1.19(+0.66%) |
Sep 25, 2020 | 178.77 | 182.90 | 178.43 | 181.63 | 1,868,016 | +2.27(+1.27%) |
Sep 24, 2020 | 178.10 | 181.76 | 176.86 | 179.36 | 1,860,113 | +1.24(+0.69%) |
Sep 23, 2020 | 181.59 | 184.08 | 177.49 | 178.12 | 2,398,998 | -2.75(-1.52%) |
Sep 22, 2020 | 178.14 | 181.49 | 178.02 | 180.87 | 2,034,229 | +3.04(+1.71%) |
Sep 21, 2020 | 179.66 | 180.50 | 174.83 | 177.83 | 3,251,663 | -5.32(-2.90%) |
Sep 18, 2020 | 184.44 | 187.48 | 183.04 | 183.15 | 4,543,327 | -1.70(-0.92%) |
Sep 17, 2020 | 182.08 | 186.37 | 180.41 | 184.84 | 2,848,827 | +0.21(+0.11%) |
Sep 16, 2020 | 186.76 | 188.63 | 184.35 | 184.63 | 3,267,202 | -0.87(-0.47%) |
Sep 15, 2020 | 182.89 | 185.94 | 182.89 | 185.50 | 2,538,846 | +3.24(+1.78%) |
Sep 14, 2020 | 180.79 | 183.19 | 179.57 | 182.26 | 1,814,841 | +2.66(+1.48%) |
Sep 11, 2020 | 177.84 | 180.88 | 177.71 | 179.61 | 2,086,858 | +2.62(+1.48%) |
Sep 10, 2020 | 177.64 | 178.41 | 176.03 | 176.99 | 2,273,925 | +0.20(+0.11%) |
Sep 09, 2020 | 174.34 | 178.70 | 174.28 | 176.78 | 3,000,892 | +3.85(+2.23%) |
Sep 08, 2020 | 174.76 | 175.50 | 172.79 | 172.93 | 2,937,666 | -2.27(-1.30%) |
Sep 04, 2020 | 175.99 | 177.94 | 172.94 | 175.21 | 3,954,110 | +0.54(+0.31%) |
Sep 03, 2020 | 181.27 | 181.45 | 173.52 | 174.67 | 4,560,997 | -5.25(-2.92%) |
Sep 02, 2020 | 179.74 | 181.09 | 178.20 | 179.92 | 3,703,056 | +0.44(+0.25%) |
Sep 01, 2020 | 176.22 | 179.56 | 175.16 | 179.48 | 2,059,855 | +3.08(+1.75%) |
Aug 31, 2020 | 178.75 | 179.84 | 176.03 | 176.40 | 2,249,070 | -2.47(-1.38%) |
Aug 28, 2020 | 177.39 | 179.33 | 176.77 | 178.86 | 2,017,692 | +1.52(+0.86%) |
Aug 27, 2020 | 177.93 | 178.58 | 177.20 | 177.34 | 1,684,092 | +0.11(+0.06%) |
Aug 26, 2020 | 176.71 | 178.16 | 175.40 | 177.23 | 1,659,391 | -0.53(-0.30%) |
Aug 25, 2020 | 176.67 | 177.94 | 175.83 | 177.76 | 2,260,836 | +2.13(+1.22%) |
Aug 24, 2020 | 175.16 | 176.08 | 174.30 | 175.63 | 2,242,392 | +0.90(+0.52%) |
Aug 21, 2020 | 173.71 | 174.93 | 172.16 | 174.72 | 2,257,835 | +1.50(+0.87%) |
Aug 20, 2020 | 172.67 | 173.98 | 171.54 | 173.22 | 2,283,071 | -0.94(-0.54%) |
Aug 19, 2020 | 174.78 | 175.28 | 173.96 | 174.16 | 1,866,143 | +0.23(+0.13%) |
Aug 18, 2020 | 176.94 | 177.30 | 173.84 | 173.93 | 1,851,316 | -2.89(-1.64%) |
Aug 17, 2020 | 176.03 | 177.94 | 175.44 | 176.82 | 3,906,510 | +1.78(+1.02%) |
Aug 14, 2020 | 172.92 | 176.60 | 172.51 | 175.04 | 2,743,983 | +2.01(+1.16%) |
Aug 13, 2020 | 173.29 | 174.82 | 172.46 | 173.04 | 2,465,572 | -1.92(-1.10%) |
Aug 12, 2020 | 174.99 | 176.49 | 173.99 | 174.96 | 3,147,565 | +1.35(+0.78%) |
Aug 11, 2020 | 172.99 | 176.84 | 172.07 | 173.61 | 4,621,704 | +3.19(+1.87%) |
Aug 10, 2020 | 167.59 | 170.81 | 167.32 | 170.42 | 3,693,254 | +3.57(+2.14%) |
Aug 07, 2020 | 163.88 | 166.87 | 163.40 | 166.84 | 2,403,877 | +3.03(+1.85%) |
Aug 06, 2020 | 162.10 | 164.69 | 161.62 | 163.82 | 2,161,472 | +1.95(+1.21%) |
Aug 05, 2020 | 159.13 | 162.34 | 158.96 | 161.87 | 3,345,396 | +3.46(+2.18%) |
Aug 04, 2020 | 156.77 | 158.43 | 156.37 | 158.41 | 1,860,200 | +1.48(+0.94%) |
Aug 03, 2020 | 158.57 | 159.10 | 156.57 | 156.93 | 2,173,951 | -1.18(-0.74%) |
Jul 31, 2020 | 157.25 | 158.42 | 152.84 | 158.11 | 5,580,174 | +0.50(+0.32%) |
Jul 30, 2020 | 160.41 | 160.91 | 157.21 | 157.60 | 3,043,135 | -4.73(-2.91%) |
Jul 29, 2020 | 159.10 | 162.69 | 158.96 | 162.33 | 3,000,602 | +3.26(+2.05%) |
Jul 28, 2020 | 160.85 | 161.69 | 158.78 | 159.07 | 2,155,275 | -2.20(-1.36%) |
Jul 27, 2020 | 160.13 | 163.48 | 159.67 | 161.27 | 3,002,195 | +0.64(+0.40%) |
Jul 24, 2020 | 160.20 | 161.50 | 159.36 | 160.63 | 2,982,561 | +1.02(+0.64%) |
Jul 23, 2020 | 163.05 | 163.74 | 157.64 | 159.61 | 4,397,257 | -4.00(-2.44%) |
Jul 22, 2020 | 161.75 | 164.62 | 161.59 | 163.61 | 3,235,832 | +0.66(+0.40%) |
Jul 21, 2020 | 162.19 | 164.54 | 162.19 | 162.95 | 2,445,813 | +1.16(+0.72%) |
Jul 20, 2020 | 164.42 | 165.12 | 160.79 | 161.79 | 3,164,105 | -3.52(-2.13%) |
Jul 17, 2020 | 162.20 | 166.47 | 161.34 | 165.31 | 6,724,167 | +3.99(+2.48%) |
Jul 16, 2020 | 158.90 | 162.69 | 158.67 | 161.32 | 3,639,760 | +2.26(+1.42%) |
Jul 15, 2020 | 159.40 | 160.05 | 158.17 | 159.06 | 2,733,375 | +2.28(+1.45%) |
Jul 14, 2020 | 153.47 | 157.41 | 153.24 | 156.78 | 3,306,003 | +2.48(+1.61%) |
Jul 13, 2020 | 153.44 | 155.93 | 152.05 | 154.29 | 3,262,771 | +2.54(+1.67%) |
Jul 10, 2020 | 151.40 | 152.55 | 150.19 | 151.76 | 2,522,069 | +0.36(+0.24%) |
Jul 09, 2020 | 154.59 | 154.59 | 150.24 | 151.39 | 3,264,720 | -2.78(-1.80%) |
Jul 08, 2020 | 154.68 | 157.13 | 153.95 | 154.18 | 3,686,747 | -0.68(-0.44%) |
Jul 07, 2020 | 155.42 | 157.06 | 154.37 | 154.85 | 2,610,362 | -2.17(-1.38%) |
Jul 06, 2020 | 156.04 | 157.20 | 155.15 | 157.02 | 2,738,940 | +2.81(+1.82%) |
Jul 02, 2020 | 154.30 | 155.68 | 153.12 | 154.21 | 2,490,383 | +2.01(+1.32%) |