Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 185.82 | 188.20 | 183.65 | 184.89 | 234,106 | +0.39(+0.21%) |
Sep 29, 2020 | 182.91 | 185.39 | 182.37 | 184.50 | 214,114 | +1.56(+0.85%) |
Sep 28, 2020 | 179.37 | 185.19 | 177.10 | 182.94 | 181,526 | +5.90(+3.33%) |
Sep 25, 2020 | 174.47 | 177.78 | 173.51 | 177.04 | 432,840 | +2.41(+1.38%) |
Sep 24, 2020 | 176.10 | 176.95 | 173.62 | 174.63 | 295,933 | -1.54(-0.88%) |
Sep 23, 2020 | 179.82 | 181.42 | 176.12 | 176.18 | 155,251 | -3.17(-1.77%) |
Sep 22, 2020 | 180.77 | 181.49 | 177.26 | 179.35 | 226,898 | -1.59(-0.88%) |
Sep 21, 2020 | 181.88 | 183.13 | 178.20 | 180.94 | 271,483 | -4.12(-2.23%) |
Sep 18, 2020 | 188.12 | 188.54 | 182.87 | 185.06 | 736,409 | -2.65(-1.41%) |
Sep 17, 2020 | 188.40 | 190.74 | 186.69 | 187.71 | 297,979 | -3.33(-1.74%) |
Sep 16, 2020 | 192.36 | 194.15 | 190.74 | 191.04 | 207,592 | -0.27(-0.14%) |
Sep 15, 2020 | 188.46 | 192.42 | 188.46 | 191.31 | 189,416 | +3.26(+1.73%) |
Sep 14, 2020 | 186.01 | 190.01 | 185.69 | 188.05 | 162,452 | +3.31(+1.79%) |
Sep 11, 2020 | 184.43 | 185.70 | 182.70 | 184.74 | 205,422 | +0.82(+0.45%) |
Sep 10, 2020 | 183.03 | 185.56 | 182.55 | 183.93 | 235,702 | +0.96(+0.53%) |
Sep 09, 2020 | 181.36 | 184.94 | 181.36 | 182.96 | 201,545 | +3.74(+2.09%) |
Sep 08, 2020 | 179.53 | 180.64 | 176.02 | 179.22 | 305,790 | -0.91(-0.50%) |
Sep 04, 2020 | 184.02 | 184.93 | 177.56 | 180.13 | 200,131 | -1.63(-0.90%) |
Sep 03, 2020 | 189.42 | 189.42 | 180.64 | 181.76 | 202,431 | -8.23(-4.33%) |
Sep 02, 2020 | 183.75 | 190.74 | 183.36 | 189.99 | 211,929 | +7.07(+3.86%) |
Sep 01, 2020 | 180.10 | 183.60 | 178.37 | 182.92 | 249,547 | +3.17(+1.76%) |
Aug 31, 2020 | 181.46 | 181.47 | 179.56 | 179.75 | 220,296 | -1.42(-0.78%) |
Aug 28, 2020 | 182.80 | 183.70 | 180.61 | 181.17 | 155,312 | -1.12(-0.61%) |
Aug 27, 2020 | 185.67 | 187.13 | 181.82 | 182.29 | 296,169 | -3.17(-1.71%) |
Aug 26, 2020 | 181.79 | 185.51 | 181.08 | 185.46 | 254,093 | +3.61(+1.99%) |
Aug 25, 2020 | 181.90 | 182.42 | 179.31 | 181.84 | 313,199 | +0.41(+0.22%) |
Aug 24, 2020 | 184.04 | 184.28 | 180.12 | 181.44 | 263,289 | -0.42(-0.23%) |
Aug 21, 2020 | 183.72 | 184.18 | 181.19 | 181.86 | 244,209 | -1.87(-1.02%) |
Aug 20, 2020 | 185.94 | 186.90 | 179.76 | 183.73 | 585,896 | -12.63(-6.43%) |
Aug 19, 2020 | 199.03 | 199.11 | 196.03 | 196.36 | 325,149 | -1.46(-0.74%) |
Aug 18, 2020 | 199.11 | 200.36 | 197.45 | 197.82 | 227,996 | -1.26(-0.63%) |
Aug 17, 2020 | 199.50 | 200.38 | 198.02 | 199.08 | 283,993 | +0.29(+0.15%) |
Aug 14, 2020 | 198.54 | 199.40 | 197.49 | 198.79 | 308,355 | +0.20(+0.10%) |
Aug 13, 2020 | 197.90 | 199.92 | 196.58 | 198.59 | 157,332 | -0.37(-0.18%) |
Aug 12, 2020 | 198.72 | 200.43 | 197.20 | 198.96 | 209,254 | +2.13(+1.08%) |
Aug 11, 2020 | 194.78 | 199.64 | 193.50 | 196.83 | 215,617 | +2.88(+1.48%) |
Aug 10, 2020 | 192.38 | 195.03 | 191.05 | 193.95 | 225,570 | +2.11(+1.10%) |
Aug 07, 2020 | 188.81 | 193.55 | 188.81 | 191.85 | 414,397 | +3.14(+1.66%) |
Aug 06, 2020 | 190.41 | 190.93 | 187.59 | 188.71 | 182,854 | -1.44(-0.76%) |
Aug 05, 2020 | 187.57 | 191.45 | 186.84 | 190.15 | 252,264 | +3.26(+1.74%) |
Aug 04, 2020 | 189.06 | 189.10 | 186.00 | 186.89 | 212,102 | -2.20(-1.17%) |
Aug 03, 2020 | 187.57 | 190.41 | 186.60 | 189.10 | 258,451 | +2.85(+1.53%) |
Jul 31, 2020 | 186.34 | 186.34 | 182.57 | 186.25 | 249,304 | -0.27(-0.14%) |
Jul 30, 2020 | 186.28 | 187.57 | 184.42 | 186.52 | 164,760 | -2.80(-1.48%) |
Jul 29, 2020 | 186.05 | 189.96 | 184.36 | 189.32 | 182,086 | +4.31(+2.33%) |
Jul 28, 2020 | 187.23 | 187.80 | 184.79 | 185.01 | 135,683 | -2.88(-1.54%) |
Jul 27, 2020 | 185.09 | 188.41 | 183.96 | 187.89 | 170,349 | +2.99(+1.62%) |
Jul 24, 2020 | 188.54 | 188.54 | 184.48 | 184.90 | 228,199 | -4.09(-2.16%) |
Jul 23, 2020 | 186.19 | 190.30 | 185.75 | 188.99 | 479,238 | +3.40(+1.83%) |
Jul 22, 2020 | 184.73 | 186.77 | 183.22 | 185.59 | 297,237 | +0.65(+0.35%) |
Jul 21, 2020 | 184.29 | 186.42 | 183.03 | 184.94 | 468,809 | +2.51(+1.38%) |
Jul 20, 2020 | 182.96 | 183.80 | 177.00 | 182.43 | 292,919 | -0.82(-0.45%) |
Jul 17, 2020 | 184.06 | 185.41 | 182.98 | 183.25 | 240,051 | -0.76(-0.41%) |
Jul 16, 2020 | 185.10 | 185.11 | 182.83 | 184.01 | 372,636 | -0.95(-0.51%) |
Jul 15, 2020 | 182.66 | 185.59 | 181.64 | 184.96 | 372,629 | +2.78(+1.53%) |
Jul 14, 2020 | 178.47 | 182.52 | 177.59 | 182.18 | 171,903 | +4.22(+2.37%) |
Jul 13, 2020 | 181.04 | 182.67 | 177.68 | 177.96 | 208,383 | -1.32(-0.74%) |
Jul 10, 2020 | 180.26 | 180.53 | 177.97 | 179.28 | 188,069 | -0.53(-0.29%) |
Jul 09, 2020 | 181.27 | 181.88 | 177.63 | 179.80 | 325,676 | -0.58(-0.32%) |
Jul 08, 2020 | 182.18 | 182.18 | 178.29 | 180.38 | 188,568 | +0.50(+0.28%) |
Jul 07, 2020 | 181.84 | 182.76 | 179.76 | 179.88 | 387,290 | -2.61(-1.43%) |
Jul 06, 2020 | 182.51 | 182.76 | 180.74 | 182.49 | 921,452 | +3.43(+1.92%) |
Jul 02, 2020 | 180.91 | 182.53 | 174.82 | 179.05 | 273,943 | +0.62(+0.35%) |