Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 164.50 | 170.98 | 164.11 | 165.26 | 38,215,132 | +1.66(+1.01%) |
Sep 29, 2020 | 164.77 | 165.50 | 162.01 | 163.60 | 19,891,724 | -2.48(-1.49%) |
Sep 28, 2020 | 160.33 | 168.00 | 159.20 | 166.08 | 38,849,032 | +10.05(+6.44%) |
Sep 25, 2020 | 146.85 | 156.31 | 146.41 | 156.03 | 29,123,000 | +9.98(+6.83%) |
Sep 24, 2020 | 150.29 | 150.31 | 145.02 | 146.05 | 27,061,586 | -5.13(-3.39%) |
Sep 23, 2020 | 157.33 | 160.42 | 150.89 | 151.18 | 18,201,816 | -5.62(-3.58%) |
Sep 22, 2020 | 156.81 | 160.07 | 154.95 | 156.80 | 17,749,650 | +0.45(+0.29%) |
Sep 21, 2020 | 157.83 | 158.83 | 154.20 | 156.35 | 23,107,794 | -4.79(-2.97%) |
Sep 18, 2020 | 165.66 | 169.72 | 161.02 | 161.14 | 22,057,100 | -6.39(-3.81%) |
Sep 17, 2020 | 164.63 | 168.46 | 161.05 | 167.53 | 19,701,936 | +0.07(+0.04%) |
Sep 16, 2020 | 161.95 | 170.57 | 160.31 | 167.46 | 21,869,962 | +3.97(+2.43%) |
Sep 15, 2020 | 166.65 | 168.84 | 163.33 | 163.49 | 14,865,448 | -1.86(-1.12%) |
Sep 14, 2020 | 161.75 | 165.94 | 158.90 | 165.35 | 17,219,272 | +5.12(+3.20%) |
Sep 11, 2020 | 158.00 | 161.36 | 156.32 | 160.23 | 14,722,400 | +2.54(+1.61%) |
Sep 10, 2020 | 160.96 | 163.78 | 157.57 | 157.69 | 14,521,212 | -3.09(-1.92%) |
Sep 09, 2020 | 161.61 | 163.06 | 157.00 | 160.78 | 21,938,764 | -0.30(-0.19%) |
Sep 08, 2020 | 165.80 | 166.90 | 160.50 | 161.08 | 22,589,544 | -9.97(-5.83%) |
Sep 04, 2020 | 171.31 | 172.83 | 164.00 | 171.05 | 18,867,200 | +2.28(+1.35%) |
Sep 03, 2020 | 175.00 | 180.85 | 168.12 | 168.77 | 27,751,232 | -6.01(-3.44%) |
Sep 02, 2020 | 172.74 | 175.00 | 171.45 | 174.78 | 16,541,213 | +2.68(+1.56%) |
Sep 01, 2020 | 170.71 | 175.49 | 169.25 | 172.10 | 18,988,262 | +0.28(+0.16%) |
Aug 31, 2020 | 174.65 | 175.27 | 171.70 | 171.82 | 16,252,135 | -3.98(-2.26%) |
Aug 28, 2020 | 175.11 | 177.28 | 172.57 | 175.80 | 20,383,800 | +1.60(+0.92%) |
Aug 27, 2020 | 174.71 | 181.31 | 173.56 | 174.20 | 29,529,596 | +2.30(+1.34%) |
Aug 26, 2020 | 173.80 | 174.43 | 171.35 | 171.90 | 16,174,575 | -2.83(-1.62%) |
Aug 25, 2020 | 180.46 | 180.63 | 172.44 | 174.73 | 31,295,302 | -3.54(-1.99%) |
Aug 24, 2020 | 168.78 | 178.27 | 167.93 | 178.27 | 39,278,212 | +10.77(+6.43%) |
Aug 21, 2020 | 168.35 | 170.08 | 167.27 | 167.50 | 16,945,900 | -2.08(-1.23%) |
Aug 20, 2020 | 168.54 | 170.84 | 165.86 | 169.58 | 23,203,312 | +0.31(+0.18%) |
Aug 19, 2020 | 170.44 | 174.10 | 169.09 | 169.27 | 25,582,052 | -0.96(-0.56%) |
Aug 18, 2020 | 172.01 | 173.24 | 169.01 | 170.23 | 21,473,584 | -1.78(-1.03%) |
Aug 17, 2020 | 178.24 | 178.29 | 171.41 | 172.01 | 23,325,720 | -6.07(-3.41%) |
Aug 14, 2020 | 173.09 | 179.47 | 172.35 | 178.08 | 32,414,000 | +3.35(+1.92%) |
Aug 13, 2020 | 173.62 | 179.47 | 172.43 | 174.73 | 22,941,316 | -0.71(-0.40%) |
Aug 12, 2020 | 184.01 | 184.15 | 173.19 | 175.44 | 40,687,560 | -4.69(-2.60%) |
Aug 11, 2020 | 184.51 | 189.97 | 179.53 | 180.13 | 61,005,248 | +0.72(+0.40%) |
Aug 10, 2020 | 171.36 | 179.79 | 171.33 | 179.41 | 35,857,600 | +9.39(+5.52%) |
Aug 07, 2020 | 171.50 | 171.86 | 168.70 | 170.02 | 19,317,900 | -2.18(-1.27%) |
Aug 06, 2020 | 172.80 | 175.57 | 170.60 | 172.20 | 32,911,860 | -3.20(-1.82%) |
Aug 05, 2020 | 167.60 | 175.40 | 166.40 | 175.40 | 46,486,360 | +10.33(+6.26%) |
Aug 04, 2020 | 164.63 | 167.40 | 163.01 | 165.07 | 30,840,632 | +2.80(+1.73%) |
Aug 03, 2020 | 156.51 | 163.58 | 153.41 | 162.27 | 38,507,776 | +4.27(+2.70%) |
Jul 31, 2020 | 161.55 | 163.40 | 156.26 | 158.00 | 30,286,700 | -3.95(-2.44%) |
Jul 30, 2020 | 162.88 | 164.55 | 160.64 | 161.95 | 29,116,572 | -4.06(-2.45%) |
Jul 29, 2020 | 172.90 | 173.01 | 162.25 | 166.01 | 51,690,156 | -4.83(-2.83%) |
Jul 28, 2020 | 168.50 | 173.74 | 168.23 | 170.84 | 25,330,864 | +0.63(+0.37%) |
Jul 27, 2020 | 173.19 | 174.14 | 169.00 | 170.21 | 30,223,194 | -3.55(-2.04%) |
Jul 24, 2020 | 175.68 | 181.10 | 173.60 | 173.76 | 28,548,000 | -2.69(-1.52%) |
Jul 23, 2020 | 178.00 | 182.50 | 175.42 | 176.45 | 29,572,708 | -3.34(-1.86%) |
Jul 22, 2020 | 176.43 | 182.95 | 175.39 | 179.79 | 29,775,540 | +1.16(+0.65%) |
Jul 21, 2020 | 178.43 | 182.65 | 176.75 | 178.63 | 40,758,776 | +4.21(+2.41%) |
Jul 20, 2020 | 175.13 | 176.57 | 171.62 | 174.42 | 25,279,636 | -1.24(-0.71%) |
Jul 17, 2020 | 178.41 | 181.10 | 175.55 | 175.66 | 26,214,900 | -3.04(-1.70%) |
Jul 16, 2020 | 184.32 | 184.59 | 177.34 | 178.70 | 35,022,320 | -9.24(-4.92%) |
Jul 15, 2020 | 185.54 | 189.53 | 181.25 | 187.94 | 47,998,440 | +7.98(+4.43%) |
Jul 14, 2020 | 177.00 | 181.30 | 173.41 | 179.96 | 39,148,908 | +4.31(+2.45%) |
Jul 13, 2020 | 180.20 | 183.25 | 174.36 | 175.65 | 43,291,388 | -2.79(-1.56%) |
Jul 10, 2020 | 171.70 | 179.32 | 169.75 | 178.44 | 40,955,500 | +5.16(+2.98%) |
Jul 09, 2020 | 179.67 | 180.75 | 172.81 | 173.28 | 33,473,422 | -7.02(-3.89%) |
Jul 08, 2020 | 179.05 | 181.58 | 175.51 | 180.30 | 38,084,640 | +1.42(+0.79%) |
Jul 07, 2020 | 185.07 | 185.07 | 178.65 | 178.88 | 37,074,256 | -9.03(-4.81%) |
Jul 06, 2020 | 184.52 | 189.36 | 181.60 | 187.91 | 49,410,928 | +7.10(+3.93%) |
Jul 02, 2020 | 185.58 | 187.79 | 180.43 | 180.81 | 41,792,300 | +0.49(+0.27%) |