Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 157.06 | 160.64 | 156.70 | 157.44 | 97,807,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.77 | 159.41 | 156.63 | 157.24 | 69,996,896 | -1.46(-0.92%) |
Sep 28, 2020 | 157.44 | 158.75 | 155.86 | 158.70 | 84,233,360 | +3.94(+2.55%) |
Sep 25, 2020 | 152.74 | 155.08 | 149.95 | 154.76 | 92,304,000 | +3.77(+2.49%) |
Sep 24, 2020 | 148.89 | 153.47 | 148.25 | 150.99 | 110,465,256 | +1.00(+0.66%) |
Sep 23, 2020 | 156.02 | 156.35 | 149.62 | 149.99 | 112,810,616 | -6.46(-4.13%) |
Sep 22, 2020 | 151.69 | 156.70 | 150.01 | 156.45 | 138,603,984 | +8.43(+5.69%) |
Sep 21, 2020 | 145.32 | 148.10 | 143.55 | 148.02 | 122,136,976 | +0.28(+0.19%) |
Sep 18, 2020 | 151.59 | 151.89 | 145.28 | 147.75 | 177,850,000 | -2.69(-1.79%) |
Sep 17, 2020 | 150.46 | 151.47 | 148.63 | 150.44 | 128,792,200 | -3.47(-2.25%) |
Sep 16, 2020 | 159.00 | 159.36 | 153.71 | 153.91 | 90,409,416 | -3.90(-2.47%) |
Sep 15, 2020 | 156.81 | 158.75 | 155.45 | 157.81 | 80,224,600 | +2.66(+1.71%) |
Sep 14, 2020 | 158.65 | 159.37 | 154.80 | 155.15 | 90,462,736 | -0.66(-0.43%) |
Sep 11, 2020 | 160.43 | 160.87 | 154.20 | 155.81 | 101,878,000 | -2.94(-1.86%) |
Sep 10, 2020 | 165.36 | 167.49 | 158.53 | 158.76 | 106,501,240 | -4.68(-2.86%) |
Sep 09, 2020 | 160.15 | 165.16 | 159.25 | 163.43 | 103,579,360 | +5.94(+3.77%) |
Sep 08, 2020 | 157.20 | 162.54 | 156.50 | 157.49 | 121,587,296 | -7.24(-4.39%) |
Sep 04, 2020 | 165.90 | 169.07 | 155.56 | 164.73 | 175,634,000 | -3.67(-2.18%) |
Sep 03, 2020 | 174.25 | 174.42 | 165.15 | 168.40 | 162,863,616 | -8.15(-4.61%) |
Sep 02, 2020 | 177.35 | 177.61 | 174.33 | 176.55 | 78,488,360 | +1.20(+0.68%) |
Sep 01, 2020 | 174.48 | 175.69 | 173.35 | 175.35 | 68,715,240 | +2.80(+1.62%) |
Aug 31, 2020 | 170.45 | 174.75 | 170.25 | 172.55 | 83,612,416 | +2.46(+1.45%) |
Aug 28, 2020 | 171.15 | 171.67 | 169.32 | 170.09 | 57,938,000 | +0.09(+0.05%) |
Aug 27, 2020 | 172.50 | 172.65 | 168.90 | 170.00 | 85,209,440 | -2.09(-1.22%) |
Aug 26, 2020 | 167.56 | 172.59 | 167.23 | 172.09 | 129,979,896 | +4.77(+2.85%) |
Aug 25, 2020 | 164.75 | 167.87 | 163.35 | 167.32 | 79,778,640 | +1.95(+1.18%) |
Aug 24, 2020 | 165.51 | 169.02 | 162.88 | 165.37 | 93,259,840 | +1.14(+0.69%) |
Aug 21, 2020 | 164.75 | 165.72 | 163.77 | 164.24 | 71,516,000 | -0.63(-0.38%) |
Aug 20, 2020 | 162.60 | 165.63 | 161.90 | 164.87 | 66,601,660 | +1.84(+1.13%) |
Aug 19, 2020 | 165.15 | 165.79 | 162.80 | 163.02 | 83,470,736 | -2.60(-1.57%) |
Aug 18, 2020 | 160.60 | 166.00 | 160.29 | 165.62 | 106,774,056 | +6.50(+4.09%) |
Aug 17, 2020 | 158.66 | 159.75 | 157.71 | 159.12 | 53,764,980 | +1.72(+1.09%) |
Aug 14, 2020 | 158.91 | 158.91 | 156.00 | 157.40 | 55,034,000 | -0.65(-0.41%) |
Aug 13, 2020 | 159.15 | 160.88 | 157.75 | 158.05 | 62,885,060 | -0.06(-0.04%) |
Aug 12, 2020 | 155.40 | 158.72 | 155.07 | 158.11 | 70,471,056 | +4.08(+2.65%) |
Aug 11, 2020 | 155.66 | 157.96 | 153.65 | 154.03 | 74,281,360 | -3.38(-2.14%) |
Aug 10, 2020 | 158.52 | 158.63 | 155.08 | 157.41 | 63,229,740 | -0.97(-0.61%) |
Aug 07, 2020 | 161.20 | 162.04 | 157.03 | 158.37 | 78,722,000 | -2.88(-1.78%) |
Aug 06, 2020 | 159.72 | 162.37 | 158.27 | 161.25 | 78,701,896 | +1.00(+0.62%) |
Aug 05, 2020 | 157.19 | 160.68 | 156.37 | 160.25 | 78,413,576 | +3.53(+2.25%) |
Aug 04, 2020 | 155.06 | 158.36 | 155.06 | 156.72 | 93,822,736 | +1.13(+0.73%) |
Aug 03, 2020 | 159.03 | 159.20 | 155.20 | 155.59 | 101,365,456 | -2.64(-1.67%) |
Jul 31, 2020 | 162.20 | 162.34 | 157.55 | 158.23 | 161,666,000 | +5.64(+3.70%) |
Jul 30, 2020 | 150.70 | 154.60 | 150.25 | 152.59 | 122,103,320 | +0.92(+0.61%) |
Jul 29, 2020 | 151.55 | 151.96 | 149.84 | 151.68 | 59,361,160 | +1.66(+1.11%) |
Jul 28, 2020 | 152.71 | 153.85 | 149.79 | 150.02 | 62,472,920 | -2.74(-1.80%) |
Jul 27, 2020 | 153.10 | 154.90 | 150.79 | 152.76 | 83,238,520 | +2.31(+1.54%) |
Jul 24, 2020 | 146.50 | 151.58 | 144.40 | 150.44 | 112,648,000 | +1.12(+0.75%) |
Jul 23, 2020 | 154.91 | 154.91 | 148.50 | 149.33 | 112,997,600 | -5.67(-3.66%) |
Jul 22, 2020 | 156.25 | 157.50 | 153.26 | 155.00 | 81,957,600 | -1.92(-1.22%) |
Jul 21, 2020 | 161.62 | 162.03 | 155.29 | 156.91 | 122,532,376 | -2.93(-1.83%) |
Jul 20, 2020 | 150.01 | 160.07 | 149.70 | 159.84 | 151,800,272 | +11.74(+7.93%) |
Jul 17, 2020 | 150.45 | 151.20 | 147.42 | 148.10 | 95,226,000 | -1.90(-1.26%) |
Jul 16, 2020 | 148.55 | 151.60 | 145.91 | 150.00 | 127,752,496 | -0.45(-0.30%) |
Jul 15, 2020 | 154.01 | 154.92 | 148.66 | 150.44 | 115,659,456 | -3.76(-2.44%) |
Jul 14, 2020 | 154.45 | 156.37 | 147.50 | 154.20 | 144,429,104 | -1.00(-0.64%) |
Jul 13, 2020 | 162.55 | 167.22 | 153.42 | 155.20 | 154,080,896 | -4.80(-3.00%) |
Jul 10, 2020 | 159.59 | 160.75 | 156.78 | 160.00 | 109,718,000 | +0.87(+0.55%) |
Jul 09, 2020 | 155.80 | 159.69 | 153.70 | 159.13 | 127,588,856 | +4.44(+2.87%) |
Jul 08, 2020 | 151.13 | 154.69 | 150.62 | 154.69 | 100,638,440 | +4.39(+2.92%) |
Jul 07, 2020 | 152.93 | 153.48 | 149.50 | 150.30 | 105,053,760 | -2.55(-1.67%) |
Jul 06, 2020 | 146.75 | 152.99 | 146.50 | 152.85 | 137,436,800 | +8.34(+5.77%) |
Jul 02, 2020 | 145.60 | 147.78 | 143.56 | 144.51 | 131,866,000 | +0.58(+0.40%) |