Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 179.94 | 183.92 | 179.65 | 182.01 | 3,394,942 | +3.79(+2.12%) |
Sep 29, 2020 | 179.47 | 180.02 | 177.00 | 178.23 | 2,651,194 | -2.06(-1.15%) |
Sep 28, 2020 | 179.12 | 182.83 | 178.55 | 180.29 | 3,621,249 | +3.73(+2.11%) |
Sep 25, 2020 | 174.76 | 176.96 | 171.72 | 176.56 | 3,429,375 | -0.14(-0.08%) |
Sep 24, 2020 | 171.15 | 178.84 | 169.41 | 176.71 | 5,628,259 | +8.14(+4.83%) |
Sep 23, 2020 | 173.89 | 174.71 | 168.34 | 168.56 | 3,437,729 | -4.98(-2.87%) |
Sep 22, 2020 | 175.70 | 177.64 | 170.66 | 173.54 | 3,701,332 | -2.16(-1.23%) |
Sep 21, 2020 | 171.99 | 175.85 | 169.79 | 175.70 | 5,377,713 | -0.78(-0.44%) |
Sep 18, 2020 | 176.62 | 178.10 | 174.24 | 176.48 | 10,010,875 | +0.03(+0.02%) |
Sep 17, 2020 | 179.51 | 181.03 | 176.16 | 176.45 | 4,718,409 | -5.30(-2.91%) |
Sep 16, 2020 | 179.77 | 184.58 | 179.39 | 181.75 | 3,943,758 | +2.43(+1.35%) |
Sep 15, 2020 | 182.95 | 183.48 | 179.31 | 179.32 | 4,103,550 | -3.02(-1.66%) |
Sep 14, 2020 | 184.12 | 184.12 | 181.74 | 182.35 | 3,042,361 | +0.38(+0.21%) |
Sep 11, 2020 | 181.35 | 182.87 | 180.18 | 181.97 | 2,623,788 | +0.82(+0.45%) |
Sep 10, 2020 | 184.51 | 185.98 | 180.73 | 181.14 | 2,770,857 | -2.00(-1.09%) |
Sep 09, 2020 | 184.93 | 185.51 | 182.97 | 183.15 | 5,167,073 | -0.24(-0.13%) |
Sep 08, 2020 | 189.75 | 190.16 | 182.28 | 183.38 | 5,049,975 | -7.66(-4.01%) |
Sep 04, 2020 | 191.00 | 193.23 | 185.95 | 191.04 | 4,050,901 | +3.06(+1.63%) |
Sep 03, 2020 | 191.78 | 194.93 | 186.41 | 187.98 | 3,897,962 | -2.25(-1.18%) |
Sep 02, 2020 | 186.38 | 191.03 | 186.00 | 190.23 | 3,935,873 | +4.15(+2.23%) |
Sep 01, 2020 | 184.40 | 187.21 | 183.86 | 186.08 | 2,714,306 | +0.53(+0.29%) |
Aug 31, 2020 | 186.12 | 186.94 | 184.42 | 185.55 | 3,363,391 | -1.44(-0.77%) |
Aug 28, 2020 | 190.75 | 190.85 | 186.43 | 186.99 | 4,107,197 | -2.20(-1.16%) |
Aug 27, 2020 | 186.06 | 191.75 | 185.81 | 189.18 | 4,100,726 | +2.84(+1.52%) |
Aug 26, 2020 | 185.35 | 186.60 | 184.57 | 186.35 | 2,846,084 | +0.90(+0.49%) |
Aug 25, 2020 | 189.04 | 189.49 | 184.70 | 185.45 | 2,919,079 | -1.21(-0.65%) |
Aug 24, 2020 | 182.84 | 186.73 | 181.23 | 186.65 | 3,439,719 | +4.42(+2.43%) |
Aug 21, 2020 | 180.14 | 183.06 | 179.88 | 182.23 | 1,978,506 | +0.52(+0.29%) |
Aug 20, 2020 | 180.73 | 183.00 | 180.35 | 181.71 | 1,959,470 | -1.05(-0.58%) |
Aug 19, 2020 | 182.21 | 185.54 | 181.64 | 182.76 | 2,730,100 | +1.54(+0.85%) |
Aug 18, 2020 | 183.15 | 183.27 | 181.03 | 181.22 | 3,407,363 | -1.59(-0.87%) |
Aug 17, 2020 | 186.35 | 187.11 | 182.32 | 182.81 | 4,356,223 | -4.41(-2.36%) |
Aug 14, 2020 | 186.76 | 188.58 | 186.00 | 187.22 | 2,541,032 | -0.38(-0.20%) |
Aug 13, 2020 | 189.42 | 191.03 | 186.97 | 187.60 | 2,465,558 | -3.37(-1.76%) |
Aug 12, 2020 | 193.28 | 194.40 | 188.39 | 190.97 | 2,709,811 | +0.96(+0.51%) |
Aug 11, 2020 | 191.50 | 195.30 | 189.52 | 190.00 | 4,490,276 | +1.51(+0.80%) |
Aug 10, 2020 | 188.68 | 189.62 | 187.28 | 188.49 | 2,702,325 | +1.00(+0.53%) |
Aug 07, 2020 | 183.18 | 187.97 | 182.25 | 187.49 | 3,415,703 | +3.62(+1.97%) |
Aug 06, 2020 | 184.55 | 185.71 | 183.49 | 183.87 | 2,090,718 | -0.24(-0.13%) |
Aug 05, 2020 | 182.90 | 184.37 | 182.75 | 184.11 | 2,579,163 | +2.59(+1.43%) |
Aug 04, 2020 | 179.46 | 181.59 | 178.68 | 181.52 | 2,159,855 | +2.02(+1.13%) |
Aug 03, 2020 | 178.69 | 179.94 | 176.92 | 179.50 | 2,549,801 | +1.29(+0.72%) |
Jul 31, 2020 | 179.90 | 179.90 | 176.90 | 178.21 | 2,667,112 | -1.41(-0.79%) |
Jul 30, 2020 | 179.59 | 180.04 | 176.71 | 179.62 | 3,396,137 | -2.74(-1.51%) |
Jul 29, 2020 | 181.57 | 183.55 | 179.70 | 182.37 | 2,926,412 | +0.86(+0.48%) |
Jul 28, 2020 | 181.76 | 183.29 | 181.03 | 181.50 | 2,376,773 | -1.26(-0.69%) |
Jul 27, 2020 | 180.13 | 183.81 | 179.68 | 182.76 | 2,889,159 | +1.40(+0.77%) |
Jul 24, 2020 | 182.75 | 184.48 | 181.23 | 181.37 | 3,545,226 | -1.40(-0.76%) |
Jul 23, 2020 | 184.64 | 185.47 | 181.89 | 182.76 | 4,540,128 | -2.68(-1.45%) |
Jul 22, 2020 | 189.50 | 189.95 | 184.86 | 185.45 | 5,527,594 | -5.42(-2.84%) |
Jul 21, 2020 | 191.07 | 192.48 | 189.40 | 190.87 | 3,770,244 | +0.28(+0.15%) |
Jul 20, 2020 | 189.70 | 191.89 | 189.27 | 190.59 | 2,518,666 | +0.27(+0.14%) |
Jul 17, 2020 | 193.46 | 193.70 | 190.17 | 190.32 | 4,018,997 | -2.94(-1.52%) |
Jul 16, 2020 | 192.21 | 198.46 | 192.20 | 193.25 | 6,403,048 | -2.01(-1.03%) |
Jul 15, 2020 | 201.98 | 202.77 | 193.27 | 195.26 | 13,896,560 | +2.60(+1.35%) |
Jul 14, 2020 | 190.33 | 192.92 | 186.35 | 192.66 | 5,766,635 | +4.62(+2.46%) |
Jul 13, 2020 | 188.15 | 191.73 | 186.35 | 188.04 | 4,935,778 | +2.99(+1.62%) |
Jul 10, 2020 | 177.23 | 185.73 | 177.19 | 185.05 | 4,904,109 | +7.86(+4.44%) |
Jul 09, 2020 | 181.94 | 182.29 | 175.54 | 177.19 | 3,508,523 | -4.88(-2.68%) |
Jul 08, 2020 | 179.63 | 182.97 | 179.16 | 182.07 | 3,098,686 | +2.60(+1.45%) |
Jul 07, 2020 | 185.00 | 185.19 | 179.32 | 179.47 | 3,168,662 | -7.20(-3.86%) |
Jul 06, 2020 | 181.25 | 187.06 | 181.06 | 186.67 | 3,961,180 | +8.97(+5.05%) |
Jul 02, 2020 | 182.29 | 182.75 | 177.46 | 177.70 | 2,998,474 | -0.15(-0.09%) |