Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 167.76 | 169.48 | 165.38 | 166.19 | 703,926 | -1.19(-0.71%) |
Sep 29, 2020 | 166.74 | 168.72 | 166.65 | 167.38 | 351,557 | +0.64(+0.38%) |
Sep 28, 2020 | 165.77 | 168.87 | 164.66 | 166.74 | 590,609 | +2.87(+1.75%) |
Sep 25, 2020 | 161.60 | 164.13 | 160.93 | 163.87 | 921,382 | +0.87(+0.54%) |
Sep 24, 2020 | 162.67 | 164.70 | 161.40 | 163.00 | 269,408 | -0.54(-0.33%) |
Sep 23, 2020 | 166.75 | 167.08 | 163.09 | 163.54 | 456,400 | -3.45(-2.07%) |
Sep 22, 2020 | 166.09 | 167.32 | 164.43 | 166.99 | 424,036 | +0.73(+0.44%) |
Sep 21, 2020 | 163.53 | 166.34 | 160.65 | 166.26 | 736,859 | +1.45(+0.88%) |
Sep 18, 2020 | 166.49 | 167.97 | 162.58 | 164.81 | 995,963 | -2.79(-1.67%) |
Sep 17, 2020 | 167.17 | 168.39 | 165.78 | 167.60 | 491,122 | -1.13(-0.67%) |
Sep 16, 2020 | 171.55 | 172.25 | 167.83 | 168.74 | 609,344 | -1.44(-0.85%) |
Sep 15, 2020 | 170.12 | 172.25 | 169.71 | 170.18 | 408,474 | +1.09(+0.64%) |
Sep 14, 2020 | 168.78 | 170.15 | 167.62 | 169.09 | 376,530 | +2.36(+1.41%) |
Sep 11, 2020 | 168.44 | 169.49 | 165.63 | 166.74 | 376,722 | -0.06(-0.03%) |
Sep 10, 2020 | 169.37 | 170.62 | 166.21 | 166.80 | 444,026 | -2.54(-1.50%) |
Sep 09, 2020 | 168.60 | 171.45 | 167.75 | 169.34 | 459,838 | +3.16(+1.90%) |
Sep 08, 2020 | 165.79 | 168.27 | 163.78 | 166.18 | 566,040 | -2.07(-1.23%) |
Sep 04, 2020 | 170.66 | 171.59 | 164.58 | 168.25 | 491,637 | -4.17(-2.42%) |
Sep 03, 2020 | 177.79 | 177.79 | 169.91 | 172.42 | 627,981 | -4.98(-2.81%) |
Sep 02, 2020 | 174.88 | 178.66 | 173.55 | 177.40 | 648,652 | +3.97(+2.29%) |
Sep 01, 2020 | 175.46 | 176.20 | 171.82 | 173.44 | 450,673 | -1.81(-1.03%) |
Aug 31, 2020 | 173.90 | 175.75 | 171.98 | 175.25 | 605,999 | +0.53(+0.31%) |
Aug 28, 2020 | 175.08 | 175.09 | 172.92 | 174.72 | 299,665 | -0.44(-0.25%) |
Aug 27, 2020 | 174.67 | 175.65 | 172.37 | 175.15 | 384,299 | +0.58(+0.33%) |
Aug 26, 2020 | 172.68 | 174.94 | 170.58 | 174.57 | 377,697 | +0.96(+0.55%) |
Aug 25, 2020 | 172.06 | 173.68 | 170.87 | 173.61 | 574,007 | +2.59(+1.51%) |
Aug 24, 2020 | 175.33 | 175.76 | 169.30 | 171.02 | 740,597 | -2.86(-1.64%) |
Aug 21, 2020 | 175.36 | 175.38 | 172.24 | 173.88 | 627,802 | -1.55(-0.88%) |
Aug 20, 2020 | 176.56 | 177.89 | 175.08 | 175.44 | 520,911 | -2.38(-1.34%) |
Aug 19, 2020 | 178.02 | 179.51 | 176.53 | 177.82 | 695,624 | +0.76(+0.43%) |
Aug 18, 2020 | 177.22 | 177.72 | 173.92 | 177.05 | 627,121 | -0.16(-0.09%) |
Aug 17, 2020 | 171.75 | 177.27 | 171.75 | 177.22 | 1,020,082 | +6.21(+3.63%) |
Aug 14, 2020 | 171.51 | 172.40 | 170.75 | 171.01 | 484,520 | -0.71(-0.41%) |
Aug 13, 2020 | 169.99 | 172.26 | 168.26 | 171.71 | 439,724 | +1.62(+0.95%) |
Aug 12, 2020 | 168.32 | 171.58 | 168.07 | 170.10 | 857,691 | +2.77(+1.65%) |
Aug 11, 2020 | 169.16 | 169.91 | 166.08 | 167.33 | 815,743 | -2.10(-1.24%) |
Aug 10, 2020 | 169.29 | 170.97 | 167.70 | 169.43 | 1,038,406 | +1.85(+1.10%) |
Aug 07, 2020 | 170.83 | 172.39 | 167.10 | 167.58 | 1,299,843 | -2.21(-1.30%) |
Aug 06, 2020 | 183.80 | 184.02 | 167.68 | 169.79 | 2,289,042 | -26.54(-13.52%) |
Aug 05, 2020 | 196.83 | 198.57 | 196.03 | 196.33 | 1,010,506 | +0.18(+0.09%) |
Aug 04, 2020 | 195.37 | 197.18 | 194.18 | 196.15 | 829,464 | +0.75(+0.38%) |
Aug 03, 2020 | 193.47 | 196.66 | 193.47 | 195.40 | 770,565 | -0.49(-0.25%) |
Jul 31, 2020 | 198.82 | 199.44 | 194.25 | 195.90 | 681,657 | -1.89(-0.95%) |
Jul 30, 2020 | 194.96 | 198.10 | 194.77 | 197.78 | 555,645 | +0.35(+0.18%) |
Jul 29, 2020 | 197.00 | 198.69 | 196.03 | 197.44 | 598,226 | +1.81(+0.92%) |
Jul 28, 2020 | 198.34 | 198.79 | 195.50 | 195.63 | 357,237 | -3.29(-1.65%) |
Jul 27, 2020 | 197.04 | 200.28 | 196.88 | 198.92 | 380,487 | +3.09(+1.58%) |
Jul 24, 2020 | 196.79 | 196.79 | 192.99 | 195.83 | 371,014 | -1.57(-0.79%) |
Jul 23, 2020 | 199.25 | 202.17 | 196.43 | 197.40 | 445,026 | -1.23(-0.62%) |
Jul 22, 2020 | 198.31 | 199.18 | 196.72 | 198.62 | 529,048 | +0.90(+0.45%) |
Jul 21, 2020 | 197.08 | 198.30 | 195.19 | 197.73 | 542,832 | +1.34(+0.68%) |
Jul 20, 2020 | 192.92 | 196.94 | 192.16 | 196.38 | 392,577 | +3.88(+2.02%) |
Jul 17, 2020 | 190.78 | 193.73 | 190.34 | 192.50 | 534,554 | +3.08(+1.62%) |
Jul 16, 2020 | 190.41 | 190.46 | 186.69 | 189.43 | 388,433 | -1.67(-0.88%) |
Jul 15, 2020 | 190.55 | 191.96 | 188.50 | 191.10 | 541,016 | +2.43(+1.29%) |
Jul 14, 2020 | 181.77 | 189.12 | 181.32 | 188.67 | 562,633 | +6.72(+3.70%) |
Jul 13, 2020 | 186.63 | 188.61 | 181.11 | 181.95 | 578,046 | -3.87(-2.08%) |
Jul 10, 2020 | 187.51 | 188.98 | 184.60 | 185.82 | 404,404 | -1.55(-0.83%) |
Jul 09, 2020 | 187.14 | 188.72 | 183.37 | 187.37 | 438,909 | +0.94(+0.50%) |
Jul 08, 2020 | 186.06 | 187.36 | 183.88 | 186.43 | 494,085 | +1.21(+0.65%) |
Jul 07, 2020 | 187.02 | 189.38 | 185.05 | 185.22 | 563,787 | -2.08(-1.11%) |
Jul 06, 2020 | 188.77 | 190.94 | 186.32 | 187.30 | 639,889 | +1.10(+0.59%) |
Jul 02, 2020 | 186.01 | 187.58 | 185.36 | 186.19 | 644,132 | +1.57(+0.85%) |