Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 179.67 | 182.14 | 176.94 | 178.50 | 1,703,411 | -0.24(-0.13%) |
Sep 29, 2020 | 180.03 | 181.47 | 178.05 | 178.75 | 855,124 | -0.99(-0.55%) |
Sep 28, 2020 | 178.94 | 182.55 | 178.58 | 179.73 | 1,013,355 | +2.80(+1.58%) |
Sep 25, 2020 | 175.35 | 177.42 | 174.94 | 176.93 | 1,000,859 | +0.27(+0.15%) |
Sep 24, 2020 | 174.89 | 179.14 | 174.23 | 176.67 | 776,827 | +1.38(+0.79%) |
Sep 23, 2020 | 177.31 | 178.63 | 174.90 | 175.29 | 1,128,753 | -2.07(-1.17%) |
Sep 22, 2020 | 176.15 | 177.53 | 175.53 | 177.35 | 1,068,092 | +1.45(+0.82%) |
Sep 21, 2020 | 180.29 | 181.11 | 173.97 | 175.90 | 1,276,153 | -6.98(-3.82%) |
Sep 18, 2020 | 184.34 | 186.62 | 182.49 | 182.88 | 1,953,816 | -1.68(-0.91%) |
Sep 17, 2020 | 180.64 | 185.12 | 180.04 | 184.56 | 1,077,001 | +1.32(+0.72%) |
Sep 16, 2020 | 183.68 | 184.97 | 181.65 | 183.24 | 1,314,713 | +0.79(+0.43%) |
Sep 15, 2020 | 182.14 | 184.68 | 181.90 | 182.45 | 1,321,518 | +0.39(+0.21%) |
Sep 14, 2020 | 181.09 | 182.76 | 180.18 | 182.07 | 889,751 | +2.53(+1.41%) |
Sep 11, 2020 | 176.99 | 180.43 | 176.69 | 179.53 | 859,108 | +3.23(+1.83%) |
Sep 10, 2020 | 179.62 | 179.99 | 175.68 | 176.30 | 877,292 | -2.94(-1.64%) |
Sep 09, 2020 | 176.84 | 180.85 | 176.56 | 179.24 | 1,473,587 | +3.90(+2.23%) |
Sep 08, 2020 | 177.12 | 177.70 | 174.07 | 175.33 | 1,230,361 | -2.76(-1.55%) |
Sep 04, 2020 | 180.87 | 181.39 | 176.41 | 178.10 | 1,046,803 | -0.67(-0.38%) |
Sep 03, 2020 | 186.16 | 186.16 | 177.48 | 178.77 | 976,927 | -6.72(-3.62%) |
Sep 02, 2020 | 184.24 | 186.15 | 183.56 | 185.49 | 1,238,262 | +0.85(+0.46%) |
Sep 01, 2020 | 181.53 | 184.74 | 180.12 | 184.64 | 777,020 | +3.19(+1.76%) |
Aug 31, 2020 | 183.40 | 184.60 | 180.96 | 181.45 | 1,249,731 | -2.86(-1.55%) |
Aug 28, 2020 | 182.59 | 184.42 | 181.69 | 184.31 | 623,291 | +1.83(+1.00%) |
Aug 27, 2020 | 183.70 | 184.45 | 181.94 | 182.48 | 773,488 | -0.21(-0.12%) |
Aug 26, 2020 | 180.81 | 183.64 | 179.47 | 182.69 | 801,927 | +1.40(+0.77%) |
Aug 25, 2020 | 182.28 | 182.28 | 180.18 | 181.30 | 644,273 | +0.10(+0.06%) |
Aug 24, 2020 | 179.72 | 181.29 | 179.36 | 181.19 | 548,746 | +1.96(+1.09%) |
Aug 21, 2020 | 178.10 | 180.00 | 177.91 | 179.24 | 656,388 | +1.29(+0.72%) |
Aug 20, 2020 | 177.93 | 178.43 | 177.06 | 177.95 | 921,694 | -1.87(-1.04%) |
Aug 19, 2020 | 180.92 | 181.70 | 179.33 | 179.82 | 766,392 | -0.48(-0.26%) |
Aug 18, 2020 | 180.86 | 181.93 | 179.84 | 180.29 | 785,626 | -0.26(-0.14%) |
Aug 17, 2020 | 180.71 | 181.93 | 180.10 | 180.55 | 1,086,797 | +0.41(+0.22%) |
Aug 14, 2020 | 180.96 | 182.57 | 179.77 | 180.15 | 877,616 | -1.27(-0.70%) |
Aug 13, 2020 | 180.80 | 182.44 | 180.43 | 181.41 | 843,895 | -0.94(-0.51%) |
Aug 12, 2020 | 182.24 | 183.61 | 181.12 | 182.35 | 1,032,576 | +2.03(+1.13%) |
Aug 11, 2020 | 180.63 | 183.10 | 179.85 | 180.32 | 1,347,656 | +0.45(+0.25%) |
Aug 10, 2020 | 175.33 | 179.94 | 175.04 | 179.87 | 1,054,098 | +4.85(+2.77%) |
Aug 07, 2020 | 172.69 | 175.17 | 172.25 | 175.02 | 796,180 | +2.39(+1.38%) |
Aug 06, 2020 | 172.98 | 173.60 | 171.65 | 172.63 | 779,488 | -0.53(-0.31%) |
Aug 05, 2020 | 171.12 | 173.29 | 171.12 | 173.17 | 1,004,274 | +3.16(+1.86%) |
Aug 04, 2020 | 170.74 | 171.10 | 169.25 | 170.01 | 705,804 | -0.76(-0.45%) |
Aug 03, 2020 | 170.70 | 172.76 | 170.35 | 170.77 | 1,090,562 | +0.85(+0.50%) |
Jul 31, 2020 | 169.22 | 170.33 | 167.66 | 169.91 | 1,344,133 | -0.62(-0.37%) |
Jul 30, 2020 | 170.33 | 171.34 | 168.16 | 170.54 | 1,297,321 | -1.67(-0.97%) |
Jul 29, 2020 | 170.77 | 172.78 | 170.54 | 172.21 | 582,695 | +2.18(+1.28%) |
Jul 28, 2020 | 171.72 | 172.26 | 169.84 | 170.03 | 793,925 | -2.39(-1.38%) |
Jul 27, 2020 | 169.54 | 172.56 | 168.78 | 172.42 | 713,106 | +2.69(+1.59%) |
Jul 24, 2020 | 169.34 | 169.92 | 168.66 | 169.73 | 856,713 | +0.90(+0.53%) |
Jul 23, 2020 | 167.95 | 170.12 | 167.56 | 168.83 | 769,467 | +1.09(+0.65%) |
Jul 22, 2020 | 166.58 | 168.49 | 166.07 | 167.74 | 970,685 | +0.62(+0.37%) |
Jul 21, 2020 | 164.43 | 167.44 | 164.42 | 167.11 | 1,021,332 | +3.31(+2.02%) |
Jul 20, 2020 | 166.18 | 166.76 | 163.15 | 163.81 | 921,067 | -3.44(-2.05%) |
Jul 17, 2020 | 167.89 | 168.28 | 166.95 | 167.24 | 2,139,660 | +0.43(+0.26%) |
Jul 16, 2020 | 166.94 | 168.20 | 165.45 | 166.81 | 1,082,722 | -0.55(-0.33%) |
Jul 15, 2020 | 167.30 | 168.13 | 165.36 | 167.36 | 1,270,191 | +2.55(+1.55%) |
Jul 14, 2020 | 160.79 | 164.94 | 160.05 | 164.81 | 1,191,172 | +4.27(+2.66%) |
Jul 13, 2020 | 160.51 | 162.72 | 160.22 | 160.54 | 1,143,613 | +0.66(+0.41%) |
Jul 10, 2020 | 159.48 | 159.98 | 158.25 | 159.88 | 820,350 | +0.71(+0.44%) |
Jul 09, 2020 | 159.73 | 161.23 | 158.65 | 159.17 | 1,214,421 | -0.95(-0.59%) |
Jul 08, 2020 | 160.91 | 162.12 | 158.98 | 160.12 | 1,073,781 | -0.93(-0.58%) |
Jul 07, 2020 | 162.43 | 163.37 | 160.68 | 161.04 | 1,725,081 | -2.14(-1.31%) |
Jul 06, 2020 | 162.79 | 163.84 | 161.45 | 163.18 | 859,603 | +2.81(+1.75%) |
Jul 02, 2020 | 160.73 | 163.25 | 159.54 | 160.37 | 933,576 | +1.98(+1.25%) |