Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 172.59 | 172.59 | 167.90 | 170.46 | 236,289 | -4.73(-2.70%) |
Sep 29, 2020 | 175.36 | 176.51 | 174.38 | 175.19 | 167,057 | +0.56(+0.32%) |
Sep 28, 2020 | 175.57 | 175.57 | 173.91 | 174.63 | 105,174 | -1.32(-0.75%) |
Sep 25, 2020 | 176.38 | 177.10 | 174.97 | 175.95 | 78,687 | -0.21(-0.12%) |
Sep 24, 2020 | 175.36 | 176.21 | 174.63 | 176.17 | 139,268 | +2.00(+1.15%) |
Sep 23, 2020 | 173.61 | 174.38 | 171.14 | 174.16 | 107,121 | +0.55(+0.32%) |
Sep 22, 2020 | 174.50 | 175.49 | 172.33 | 173.61 | 141,498 | -0.13(-0.07%) |
Sep 21, 2020 | 175.57 | 177.15 | 173.14 | 173.74 | 202,856 | +2.34(+1.37%) |
Sep 18, 2020 | 173.44 | 173.52 | 170.63 | 171.39 | 119,673 | -1.83(-1.06%) |
Sep 17, 2020 | 175.36 | 175.83 | 172.16 | 173.23 | 186,953 | +1.49(+0.87%) |
Sep 16, 2020 | 175.40 | 175.66 | 169.60 | 171.73 | 257,980 | -1.58(-0.91%) |
Sep 15, 2020 | 173.48 | 174.25 | 172.16 | 173.31 | 209,485 | -0.98(-0.56%) |
Sep 14, 2020 | 175.44 | 176.29 | 173.52 | 174.29 | 167,476 | +0.17(+0.10%) |
Sep 11, 2020 | 173.65 | 174.68 | 173.14 | 174.12 | 169,808 | +0.64(+0.37%) |
Sep 10, 2020 | 167.94 | 173.99 | 166.45 | 173.48 | 278,335 | +2.60(+1.52%) |
Sep 09, 2020 | 172.93 | 173.69 | 169.01 | 170.88 | 205,734 | -1.07(-0.62%) |
Sep 08, 2020 | 174.08 | 176.85 | 171.95 | 171.95 | 290,131 | +2.60(+1.54%) |
Sep 04, 2020 | 174.72 | 175.29 | 168.07 | 169.35 | 407,090 | -10.23(-5.70%) |
Sep 03, 2020 | 178.81 | 183.67 | 177.79 | 179.58 | 353,398 | +1.66(+0.93%) |
Sep 02, 2020 | 171.48 | 178.25 | 171.48 | 177.91 | 320,912 | +4.99(+2.88%) |
Sep 01, 2020 | 166.32 | 173.48 | 164.49 | 172.93 | 349,205 | +6.05(+3.63%) |
Aug 31, 2020 | 165.25 | 170.28 | 165.13 | 166.88 | 366,555 | +3.15(+1.93%) |
Aug 28, 2020 | 165.98 | 166.70 | 162.40 | 163.72 | 205,562 | -0.64(-0.39%) |
Aug 27, 2020 | 175.23 | 175.70 | 163.93 | 164.36 | 376,458 | -8.69(-5.02%) |
Aug 26, 2020 | 173.10 | 174.08 | 170.63 | 173.06 | 175,591 | -2.17(-1.24%) |
Aug 25, 2020 | 174.12 | 176.51 | 172.37 | 175.23 | 287,777 | -3.96(-2.21%) |
Aug 24, 2020 | 180.47 | 182.65 | 179.02 | 179.19 | 233,069 | -1.19(-0.66%) |
Aug 21, 2020 | 178.94 | 180.56 | 176.38 | 180.39 | 193,081 | +3.20(+1.80%) |
Aug 20, 2020 | 177.53 | 178.43 | 176.19 | 177.19 | 216,657 | +4.60(+2.67%) |
Aug 19, 2020 | 177.62 | 178.43 | 171.01 | 172.59 | 288,195 | -2.98(-1.70%) |
Aug 18, 2020 | 174.33 | 176.04 | 173.48 | 175.57 | 170,755 | +3.45(+2.01%) |
Aug 17, 2020 | 173.18 | 174.68 | 171.52 | 172.12 | 162,167 | +1.92(+1.13%) |
Aug 14, 2020 | 172.63 | 173.74 | 170.20 | 170.20 | 269,493 | -2.94(-1.70%) |
Aug 13, 2020 | 177.74 | 178.39 | 170.61 | 173.14 | 341,242 | -5.16(-2.89%) |
Aug 12, 2020 | 178.72 | 180.05 | 176.51 | 178.30 | 333,447 | -5.16(-2.81%) |
Aug 11, 2020 | 183.71 | 184.69 | 179.32 | 183.46 | 466,302 | -6.27(-3.30%) |
Aug 10, 2020 | 194.03 | 194.18 | 189.72 | 189.72 | 267,733 | -2.17(-1.13%) |
Aug 07, 2020 | 197.65 | 198.46 | 191.85 | 191.90 | 339,453 | -5.11(-2.60%) |
Aug 06, 2020 | 198.16 | 201.06 | 195.56 | 197.01 | 195,103 | +3.20(+1.65%) |
Aug 05, 2020 | 193.64 | 195.35 | 192.32 | 193.81 | 240,011 | -5.16(-2.59%) |
Aug 04, 2020 | 196.20 | 198.97 | 195.94 | 198.97 | 299,961 | +7.84(+4.10%) |
Aug 03, 2020 | 190.83 | 193.47 | 190.06 | 191.13 | 385,538 | -4.94(-2.52%) |
Jul 31, 2020 | 193.64 | 197.95 | 192.75 | 196.07 | 313,012 | -0.85(-0.43%) |
Jul 30, 2020 | 196.50 | 197.27 | 195.52 | 196.93 | 210,154 | +3.88(+2.01%) |
Jul 29, 2020 | 192.96 | 194.28 | 189.47 | 193.05 | 253,005 | -0.85(-0.44%) |
Jul 28, 2020 | 191.60 | 194.19 | 191.17 | 193.90 | 343,190 | +5.33(+2.83%) |
Jul 27, 2020 | 193.98 | 194.18 | 188.57 | 188.57 | 246,503 | -4.05(-2.10%) |
Jul 24, 2020 | 189.51 | 192.75 | 189.12 | 192.62 | 287,769 | +0.60(+0.31%) |
Jul 23, 2020 | 189.55 | 192.62 | 188.02 | 192.02 | 277,523 | +6.22(+3.35%) |
Jul 22, 2020 | 187.42 | 187.97 | 185.42 | 185.80 | 177,380 | +1.62(+0.88%) |
Jul 21, 2020 | 184.27 | 185.50 | 183.50 | 184.18 | 146,313 | +0.64(+0.35%) |
Jul 20, 2020 | 184.86 | 185.25 | 182.60 | 183.54 | 300,261 | +1.24(+0.68%) |
Jul 17, 2020 | 184.05 | 184.48 | 181.45 | 182.31 | 211,029 | -1.36(-0.74%) |
Jul 16, 2020 | 184.35 | 185.63 | 183.28 | 183.67 | 203,092 | +3.03(+1.68%) |
Jul 15, 2020 | 179.58 | 183.03 | 179.32 | 180.64 | 300,134 | -3.03(-1.65%) |
Jul 14, 2020 | 186.18 | 187.04 | 183.20 | 183.67 | 311,556 | +0.85(+0.47%) |
Jul 13, 2020 | 178.47 | 183.20 | 177.57 | 182.82 | 336,708 | +1.71(+0.94%) |
Jul 10, 2020 | 186.40 | 187.29 | 180.51 | 181.11 | 269,633 | -2.69(-1.46%) |
Jul 09, 2020 | 176.04 | 184.86 | 175.74 | 183.80 | 226,639 | +8.23(+4.69%) |
Jul 08, 2020 | 174.89 | 176.68 | 173.23 | 175.57 | 228,237 | -2.22(-1.25%) |
Jul 07, 2020 | 171.86 | 178.08 | 171.48 | 177.79 | 258,962 | +7.20(+4.22%) |
Jul 06, 2020 | 168.58 | 170.80 | 167.09 | 170.58 | 314,821 | -2.17(-1.26%) |
Jul 02, 2020 | 170.07 | 173.16 | 168.45 | 172.76 | 241,551 | +0.30(+0.17%) |