Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 179.92 | 183.91 | 179.63 | 182.00 | 3,395,285 | +3.78(+2.12%) |
Sep 29, 2020 | 179.45 | 180.00 | 176.98 | 178.21 | 2,651,462 | -2.06(-1.15%) |
Sep 28, 2020 | 179.11 | 182.81 | 178.54 | 180.28 | 3,621,614 | +3.73(+2.11%) |
Sep 25, 2020 | 174.74 | 176.94 | 171.71 | 176.54 | 3,429,721 | -0.14(-0.08%) |
Sep 24, 2020 | 171.14 | 178.82 | 169.39 | 176.69 | 5,628,827 | +8.14(+4.83%) |
Sep 23, 2020 | 173.87 | 174.70 | 168.32 | 168.55 | 3,438,076 | -4.98(-2.87%) |
Sep 22, 2020 | 175.68 | 177.62 | 170.64 | 173.53 | 3,701,705 | -2.16(-1.23%) |
Sep 21, 2020 | 171.97 | 175.84 | 169.77 | 175.68 | 5,378,256 | -0.78(-0.44%) |
Sep 18, 2020 | 176.60 | 178.08 | 174.22 | 176.46 | 10,011,885 | +0.03(+0.02%) |
Sep 17, 2020 | 179.50 | 181.02 | 176.15 | 176.44 | 4,718,885 | -5.30(-2.92%) |
Sep 16, 2020 | 179.75 | 184.56 | 179.37 | 181.73 | 3,944,156 | +2.43(+1.35%) |
Sep 15, 2020 | 182.93 | 183.46 | 179.29 | 179.31 | 4,103,964 | -3.02(-1.66%) |
Sep 14, 2020 | 184.10 | 184.10 | 181.72 | 182.33 | 3,042,668 | +0.38(+0.21%) |
Sep 11, 2020 | 181.33 | 182.85 | 180.17 | 181.95 | 2,624,053 | +0.82(+0.45%) |
Sep 10, 2020 | 184.50 | 185.96 | 180.71 | 181.13 | 2,771,136 | -2.00(-1.09%) |
Sep 09, 2020 | 184.91 | 185.49 | 182.96 | 183.13 | 5,167,594 | -0.24(-0.13%) |
Sep 08, 2020 | 189.73 | 190.14 | 182.27 | 183.36 | 5,050,485 | -7.66(-4.01%) |
Sep 04, 2020 | 190.98 | 193.21 | 185.93 | 191.02 | 4,051,309 | +3.06(+1.63%) |
Sep 03, 2020 | 191.76 | 194.91 | 186.40 | 187.96 | 3,898,355 | -2.25(-1.18%) |
Sep 02, 2020 | 186.36 | 191.01 | 185.98 | 190.21 | 3,936,270 | +4.15(+2.23%) |
Sep 01, 2020 | 184.38 | 187.19 | 183.84 | 186.06 | 2,714,580 | +0.53(+0.29%) |
Aug 31, 2020 | 186.10 | 186.92 | 184.40 | 185.53 | 3,363,731 | -1.44(-0.77%) |
Aug 28, 2020 | 190.73 | 190.83 | 186.41 | 186.97 | 4,107,611 | -2.20(-1.16%) |
Aug 27, 2020 | 186.04 | 191.73 | 185.80 | 189.16 | 4,101,139 | +2.84(+1.52%) |
Aug 26, 2020 | 185.33 | 186.58 | 184.55 | 186.33 | 2,846,371 | +0.90(+0.49%) |
Aug 25, 2020 | 189.02 | 189.47 | 184.68 | 185.43 | 2,919,373 | -1.21(-0.65%) |
Aug 24, 2020 | 182.83 | 186.72 | 181.22 | 186.63 | 3,440,066 | +4.42(+2.43%) |
Aug 21, 2020 | 180.13 | 183.04 | 179.87 | 182.21 | 1,978,705 | +0.52(+0.29%) |
Aug 20, 2020 | 180.71 | 182.98 | 180.33 | 181.69 | 1,959,667 | -1.05(-0.58%) |
Aug 19, 2020 | 182.19 | 185.52 | 181.62 | 182.75 | 2,730,374 | +1.54(+0.85%) |
Aug 18, 2020 | 183.13 | 183.25 | 181.02 | 181.21 | 3,407,706 | -1.58(-0.87%) |
Aug 17, 2020 | 186.33 | 187.09 | 182.30 | 182.79 | 4,356,662 | -4.41(-2.36%) |
Aug 14, 2020 | 186.74 | 188.56 | 185.98 | 187.20 | 2,541,288 | -0.38(-0.20%) |
Aug 13, 2020 | 189.40 | 191.01 | 186.95 | 187.58 | 2,465,806 | -3.37(-1.76%) |
Aug 12, 2020 | 193.26 | 194.38 | 188.37 | 190.94 | 2,710,084 | +0.96(+0.51%) |
Aug 11, 2020 | 191.48 | 195.28 | 189.50 | 189.98 | 4,490,728 | +1.51(+0.80%) |
Aug 10, 2020 | 188.66 | 189.60 | 187.26 | 188.47 | 2,702,598 | +1.00(+0.53%) |
Aug 07, 2020 | 183.16 | 187.95 | 182.23 | 187.47 | 3,416,047 | +3.62(+1.97%) |
Aug 06, 2020 | 184.53 | 185.69 | 183.47 | 183.85 | 2,090,928 | -0.24(-0.13%) |
Aug 05, 2020 | 182.88 | 184.35 | 182.74 | 184.09 | 2,579,423 | +2.59(+1.43%) |
Aug 04, 2020 | 179.44 | 181.57 | 178.66 | 181.50 | 2,160,073 | +2.02(+1.13%) |
Aug 03, 2020 | 178.67 | 179.92 | 176.90 | 179.48 | 2,550,058 | +1.29(+0.72%) |
Jul 31, 2020 | 179.88 | 179.88 | 176.88 | 178.19 | 2,667,381 | -1.41(-0.79%) |
Jul 30, 2020 | 179.58 | 180.02 | 176.70 | 179.60 | 3,396,479 | -2.74(-1.51%) |
Jul 29, 2020 | 181.56 | 183.53 | 179.69 | 182.35 | 2,926,706 | +0.86(+0.48%) |
Jul 28, 2020 | 181.75 | 183.27 | 181.01 | 181.49 | 2,377,013 | -1.26(-0.69%) |
Jul 27, 2020 | 180.12 | 183.79 | 179.66 | 182.75 | 2,889,450 | +1.40(+0.77%) |
Jul 24, 2020 | 182.73 | 184.46 | 181.22 | 181.35 | 3,545,583 | -1.40(-0.76%) |
Jul 23, 2020 | 184.62 | 185.45 | 181.87 | 182.75 | 4,540,585 | -2.68(-1.45%) |
Jul 22, 2020 | 189.48 | 189.93 | 184.84 | 185.43 | 5,528,151 | -5.42(-2.84%) |
Jul 21, 2020 | 191.05 | 192.46 | 189.38 | 190.85 | 3,770,624 | +0.28(+0.15%) |
Jul 20, 2020 | 189.69 | 191.87 | 189.25 | 190.57 | 2,518,919 | +0.27(+0.14%) |
Jul 17, 2020 | 193.44 | 193.68 | 190.15 | 190.30 | 4,019,402 | -2.94(-1.52%) |
Jul 16, 2020 | 192.19 | 198.44 | 192.18 | 193.23 | 6,403,693 | -2.01(-1.03%) |
Jul 15, 2020 | 201.96 | 202.75 | 193.25 | 195.24 | 13,897,960 | +2.60(+1.35%) |
Jul 14, 2020 | 190.31 | 192.90 | 186.34 | 192.64 | 5,767,216 | +4.62(+2.46%) |
Jul 13, 2020 | 188.13 | 191.71 | 186.33 | 188.02 | 4,936,275 | +2.99(+1.61%) |
Jul 10, 2020 | 177.21 | 185.72 | 177.17 | 185.03 | 4,904,603 | +7.86(+4.44%) |
Jul 09, 2020 | 181.93 | 182.28 | 175.53 | 177.17 | 3,508,876 | -4.88(-2.68%) |
Jul 08, 2020 | 179.61 | 182.95 | 179.15 | 182.05 | 3,098,999 | +2.60(+1.45%) |
Jul 07, 2020 | 184.98 | 185.17 | 179.30 | 179.45 | 3,168,981 | -7.20(-3.86%) |
Jul 06, 2020 | 181.23 | 187.04 | 181.04 | 186.65 | 3,961,579 | +8.97(+5.05%) |
Jul 02, 2020 | 182.28 | 182.73 | 177.44 | 177.69 | 2,998,776 | -0.15(-0.09%) |