Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 178.72 | 181.02 | 178.24 | 179.94 | 255,584 | +1.70(+0.95%) |
Sep 29, 2020 | 179.49 | 180.11 | 177.99 | 178.24 | 123,414 | -0.91(-0.51%) |
Sep 28, 2020 | 179.71 | 179.92 | 178.81 | 179.15 | 127,788 | +1.99(+1.12%) |
Sep 25, 2020 | 175.21 | 177.96 | 174.90 | 177.16 | 158,987 | -1.55(-0.86%) |
Sep 24, 2020 | 177.90 | 180.59 | 176.72 | 178.71 | 146,101 | +1.22(+0.69%) |
Sep 23, 2020 | 179.30 | 180.02 | 177.20 | 177.48 | 128,033 | -1.68(-0.94%) |
Sep 22, 2020 | 178.92 | 179.73 | 177.87 | 179.16 | 157,891 | -0.78(-0.43%) |
Sep 21, 2020 | 179.75 | 180.26 | 176.58 | 179.95 | 173,361 | -3.73(-2.03%) |
Sep 18, 2020 | 184.41 | 185.48 | 182.49 | 183.68 | 124,816 | -2.17(-1.17%) |
Sep 17, 2020 | 183.67 | 186.62 | 183.50 | 185.85 | 95,291 | +1.26(+0.68%) |
Sep 16, 2020 | 187.70 | 188.08 | 184.22 | 184.59 | 142,276 | -2.67(-1.42%) |
Sep 15, 2020 | 190.08 | 190.37 | 186.96 | 187.26 | 96,651 | -0.40(-0.21%) |
Sep 14, 2020 | 187.46 | 188.66 | 186.71 | 187.66 | 239,481 | +0.26(+0.14%) |
Sep 11, 2020 | 186.40 | 187.91 | 185.33 | 187.39 | 220,679 | +3.77(+2.05%) |
Sep 10, 2020 | 185.71 | 186.88 | 183.30 | 183.62 | 192,712 | -1.52(-0.82%) |
Sep 09, 2020 | 184.75 | 187.46 | 184.42 | 185.15 | 164,822 | +3.50(+1.93%) |
Sep 08, 2020 | 182.33 | 186.29 | 181.65 | 181.65 | 227,183 | -5.77(-3.08%) |
Sep 04, 2020 | 187.62 | 188.61 | 182.92 | 187.41 | 140,674 | +0.75(+0.40%) |
Sep 03, 2020 | 191.68 | 191.68 | 185.71 | 186.66 | 321,028 | -5.59(-2.91%) |
Sep 02, 2020 | 193.09 | 193.09 | 190.61 | 192.25 | 311,686 | +1.09(+0.57%) |
Sep 01, 2020 | 189.85 | 191.25 | 189.19 | 191.16 | 168,681 | +0.80(+0.42%) |
Aug 31, 2020 | 191.26 | 191.75 | 189.90 | 190.36 | 104,355 | -1.52(-0.79%) |
Aug 28, 2020 | 191.69 | 192.27 | 190.84 | 191.87 | 93,919 | +0.77(+0.40%) |
Aug 27, 2020 | 193.98 | 194.07 | 189.93 | 191.10 | 194,036 | -3.69(-1.90%) |
Aug 26, 2020 | 191.64 | 195.46 | 191.58 | 194.79 | 220,456 | +1.94(+1.00%) |
Aug 25, 2020 | 193.80 | 193.82 | 191.06 | 192.86 | 89,630 | +1.84(+0.96%) |
Aug 24, 2020 | 192.93 | 192.93 | 190.57 | 191.02 | 103,977 | +1.58(+0.84%) |
Aug 21, 2020 | 187.30 | 190.23 | 187.22 | 189.44 | 130,033 | -1.18(-0.62%) |
Aug 20, 2020 | 188.12 | 191.03 | 187.85 | 190.62 | 116,874 | +0.30(+0.16%) |
Aug 19, 2020 | 192.65 | 192.65 | 190.04 | 190.32 | 156,051 | -1.55(-0.81%) |
Aug 18, 2020 | 194.51 | 195.12 | 191.71 | 191.87 | 142,254 | -0.87(-0.45%) |
Aug 17, 2020 | 191.45 | 194.07 | 191.39 | 192.74 | 228,414 | +2.83(+1.49%) |
Aug 14, 2020 | 190.41 | 191.00 | 188.84 | 189.92 | 233,160 | -0.02(-0.01%) |
Aug 13, 2020 | 189.34 | 192.10 | 189.13 | 189.94 | 251,203 | +1.65(+0.88%) |
Aug 12, 2020 | 186.75 | 189.46 | 186.32 | 188.28 | 377,803 | +6.98(+3.85%) |
Aug 11, 2020 | 183.56 | 184.94 | 181.14 | 181.31 | 234,762 | +1.21(+0.67%) |
Aug 10, 2020 | 179.73 | 180.66 | 178.66 | 180.09 | 153,257 | -1.66(-0.91%) |
Aug 07, 2020 | 182.33 | 183.05 | 180.32 | 181.75 | 122,565 | -0.68(-0.37%) |
Aug 06, 2020 | 181.55 | 183.18 | 180.96 | 182.43 | 129,844 | -0.09(-0.05%) |
Aug 05, 2020 | 183.76 | 184.59 | 181.99 | 182.52 | 370,097 | +1.19(+0.66%) |
Aug 04, 2020 | 178.41 | 182.86 | 178.10 | 181.32 | 494,449 | -0.92(-0.50%) |
Aug 03, 2020 | 177.46 | 184.99 | 176.27 | 182.24 | 422,861 | +4.64(+2.61%) |
Jul 31, 2020 | 176.91 | 177.73 | 174.03 | 177.60 | 277,051 | +0.66(+0.38%) |
Jul 30, 2020 | 174.26 | 177.43 | 174.01 | 176.94 | 148,723 | -1.15(-0.65%) |
Jul 29, 2020 | 176.44 | 178.28 | 175.85 | 178.09 | 156,423 | +3.23(+1.85%) |
Jul 28, 2020 | 174.96 | 176.10 | 174.41 | 174.85 | 97,644 | -1.02(-0.58%) |
Jul 27, 2020 | 177.24 | 178.56 | 174.97 | 175.87 | 308,837 | +0.72(+0.41%) |
Jul 24, 2020 | 175.59 | 176.34 | 174.28 | 175.15 | 132,387 | -2.92(-1.64%) |
Jul 23, 2020 | 179.85 | 181.18 | 177.66 | 178.07 | 249,428 | -0.83(-0.46%) |
Jul 22, 2020 | 178.56 | 179.36 | 177.24 | 178.90 | 118,160 | +2.13(+1.21%) |
Jul 21, 2020 | 178.15 | 178.92 | 176.42 | 176.77 | 164,362 | +0.06(+0.03%) |
Jul 20, 2020 | 174.28 | 177.32 | 173.99 | 176.71 | 158,990 | +3.16(+1.82%) |
Jul 17, 2020 | 173.24 | 173.68 | 171.53 | 173.55 | 118,882 | +0.17(+0.10%) |
Jul 16, 2020 | 173.16 | 173.96 | 172.48 | 173.39 | 109,516 | -1.57(-0.90%) |
Jul 15, 2020 | 175.07 | 176.35 | 174.18 | 174.96 | 152,114 | +0.88(+0.50%) |
Jul 14, 2020 | 170.34 | 174.15 | 170.29 | 174.08 | 176,606 | +1.73(+1.00%) |
Jul 13, 2020 | 175.45 | 176.28 | 171.90 | 172.35 | 338,424 | -2.61(-1.49%) |
Jul 10, 2020 | 174.20 | 175.25 | 172.61 | 174.96 | 152,746 | +1.41(+0.81%) |
Jul 09, 2020 | 173.20 | 173.62 | 170.54 | 173.55 | 280,534 | +1.61(+0.94%) |
Jul 08, 2020 | 171.62 | 172.62 | 170.09 | 171.94 | 194,487 | +2.35(+1.38%) |
Jul 07, 2020 | 172.46 | 172.76 | 169.29 | 169.59 | 149,957 | -2.44(-1.42%) |
Jul 06, 2020 | 171.83 | 173.22 | 171.23 | 172.04 | 218,918 | +3.76(+2.24%) |
Jul 02, 2020 | 170.01 | 170.88 | 168.10 | 168.28 | 145,482 | +0.22(+0.13%) |