Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 183.25 | 184.23 | 177.16 | 178.24 | 1,021,796 | -4.13(-2.26%) |
Sep 29, 2020 | 183.46 | 185.50 | 182.16 | 182.37 | 1,330,371 | -2.21(-1.20%) |
Sep 28, 2020 | 181.87 | 185.01 | 181.73 | 184.58 | 805,847 | +4.87(+2.71%) |
Sep 25, 2020 | 179.53 | 182.42 | 178.40 | 179.71 | 790,695 | -1.50(-0.83%) |
Sep 24, 2020 | 178.42 | 182.98 | 177.65 | 181.21 | 1,170,617 | +1.72(+0.96%) |
Sep 23, 2020 | 178.14 | 182.71 | 177.39 | 179.49 | 1,091,213 | +1.44(+0.81%) |
Sep 22, 2020 | 176.36 | 179.47 | 173.73 | 178.05 | 1,300,388 | +2.08(+1.18%) |
Sep 21, 2020 | 179.30 | 179.79 | 173.74 | 175.97 | 1,820,522 | -5.38(-2.97%) |
Sep 18, 2020 | 187.59 | 187.59 | 179.41 | 181.35 | 1,624,223 | -6.33(-3.38%) |
Sep 17, 2020 | 184.32 | 189.40 | 182.41 | 187.68 | 825,103 | +0.41(+0.22%) |
Sep 16, 2020 | 195.76 | 195.81 | 186.98 | 187.27 | 970,219 | -7.27(-3.74%) |
Sep 15, 2020 | 190.87 | 195.07 | 189.61 | 194.54 | 1,234,941 | +4.25(+2.23%) |
Sep 14, 2020 | 194.18 | 194.78 | 189.22 | 190.29 | 811,284 | -2.45(-1.27%) |
Sep 11, 2020 | 192.31 | 194.91 | 190.40 | 192.75 | 691,020 | +1.05(+0.55%) |
Sep 10, 2020 | 196.21 | 196.56 | 190.18 | 191.69 | 698,348 | -4.40(-2.25%) |
Sep 09, 2020 | 193.12 | 198.74 | 193.12 | 196.10 | 1,183,273 | +4.69(+2.45%) |
Sep 08, 2020 | 192.73 | 194.54 | 189.46 | 191.41 | 1,164,552 | -1.95(-1.01%) |
Sep 04, 2020 | 197.79 | 197.92 | 187.78 | 193.36 | 884,076 | -2.42(-1.24%) |
Sep 03, 2020 | 198.66 | 199.38 | 192.29 | 195.78 | 863,758 | -4.82(-2.40%) |
Sep 02, 2020 | 203.47 | 204.36 | 199.70 | 200.60 | 801,456 | -0.51(-0.26%) |
Sep 01, 2020 | 199.18 | 201.94 | 197.41 | 201.11 | 635,959 | +2.07(+1.04%) |
Aug 31, 2020 | 200.52 | 201.27 | 198.40 | 199.04 | 903,642 | +1.83(+0.93%) |
Aug 28, 2020 | 198.22 | 198.37 | 195.52 | 197.21 | 566,391 | +1.23(+0.63%) |
Aug 27, 2020 | 196.44 | 197.51 | 193.56 | 195.98 | 830,394 | +0.07(+0.04%) |
Aug 26, 2020 | 194.85 | 196.55 | 193.23 | 195.91 | 412,095 | +1.31(+0.67%) |
Aug 25, 2020 | 190.03 | 194.79 | 189.90 | 194.60 | 612,068 | -1.14(-0.58%) |
Aug 24, 2020 | 196.70 | 197.83 | 194.50 | 195.74 | 432,159 | +1.56(+0.80%) |
Aug 21, 2020 | 193.21 | 195.00 | 192.04 | 194.19 | 752,987 | +1.41(+0.73%) |
Aug 20, 2020 | 191.34 | 194.49 | 190.68 | 192.78 | 537,987 | -0.17(-0.09%) |
Aug 19, 2020 | 193.80 | 194.38 | 192.65 | 192.95 | 718,258 | +0.58(+0.30%) |
Aug 18, 2020 | 191.08 | 193.55 | 190.76 | 192.37 | 1,069,433 | +2.10(+1.10%) |
Aug 17, 2020 | 188.88 | 190.93 | 188.88 | 190.27 | 690,466 | +1.68(+0.89%) |
Aug 14, 2020 | 190.50 | 191.90 | 187.95 | 188.59 | 464,713 | -0.93(-0.49%) |
Aug 13, 2020 | 188.03 | 191.58 | 187.78 | 189.51 | 701,243 | +0.15(+0.08%) |
Aug 12, 2020 | 186.56 | 192.45 | 186.48 | 189.36 | 987,512 | +4.33(+2.34%) |
Aug 11, 2020 | 184.93 | 187.32 | 184.30 | 185.03 | 746,368 | +0.95(+0.52%) |
Aug 10, 2020 | 183.58 | 184.74 | 181.89 | 184.08 | 696,797 | +0.99(+0.54%) |
Aug 07, 2020 | 184.14 | 186.42 | 182.04 | 183.09 | 640,745 | -1.19(-0.65%) |
Aug 06, 2020 | 183.03 | 185.06 | 182.51 | 184.28 | 574,077 | +1.76(+0.97%) |
Aug 05, 2020 | 182.28 | 183.83 | 179.77 | 182.52 | 601,034 | +0.38(+0.21%) |
Aug 04, 2020 | 179.69 | 182.30 | 179.18 | 182.14 | 645,929 | +2.55(+1.42%) |
Aug 03, 2020 | 180.31 | 183.55 | 178.93 | 179.59 | 608,874 | -0.39(-0.22%) |
Jul 31, 2020 | 181.55 | 182.11 | 175.79 | 179.98 | 776,350 | +2.57(+1.45%) |
Jul 30, 2020 | 177.96 | 178.68 | 174.24 | 177.41 | 1,098,179 | -2.08(-1.16%) |
Jul 29, 2020 | 180.63 | 183.29 | 179.28 | 179.49 | 1,270,048 | -0.08(-0.04%) |
Jul 28, 2020 | 182.48 | 183.37 | 179.21 | 179.57 | 698,481 | -2.84(-1.56%) |
Jul 27, 2020 | 179.67 | 183.19 | 179.19 | 182.41 | 1,065,984 | +3.00(+1.67%) |
Jul 24, 2020 | 181.65 | 183.98 | 178.89 | 179.41 | 899,664 | -1.85(-1.02%) |
Jul 23, 2020 | 182.65 | 185.02 | 180.83 | 181.26 | 696,117 | -2.10(-1.14%) |
Jul 22, 2020 | 185.77 | 187.18 | 182.92 | 183.36 | 560,037 | -1.17(-0.64%) |
Jul 21, 2020 | 185.08 | 186.15 | 183.52 | 184.53 | 474,031 | -0.15(-0.08%) |
Jul 20, 2020 | 182.65 | 185.17 | 182.08 | 184.68 | 476,957 | +1.14(+0.62%) |
Jul 17, 2020 | 179.78 | 183.94 | 179.33 | 183.54 | 678,532 | +5.38(+3.02%) |
Jul 16, 2020 | 177.55 | 180.59 | 176.89 | 178.16 | 525,650 | +1.59(+0.90%) |
Jul 15, 2020 | 177.03 | 177.03 | 172.87 | 176.58 | 494,060 | +1.60(+0.92%) |
Jul 14, 2020 | 169.99 | 175.31 | 168.91 | 174.97 | 582,400 | +5.35(+3.16%) |
Jul 13, 2020 | 175.60 | 175.78 | 169.19 | 169.62 | 628,497 | -4.52(-2.60%) |
Jul 10, 2020 | 174.71 | 175.32 | 172.53 | 174.13 | 522,916 | +0.45(+0.26%) |
Jul 09, 2020 | 174.51 | 175.74 | 173.19 | 173.68 | 675,863 | -0.44(-0.25%) |
Jul 08, 2020 | 175.23 | 175.80 | 173.04 | 174.12 | 685,490 | +1.22(+0.71%) |
Jul 07, 2020 | 172.39 | 176.13 | 171.48 | 172.90 | 612,808 | -0.25(-0.14%) |
Jul 06, 2020 | 169.89 | 174.22 | 169.89 | 173.15 | 919,538 | +4.93(+2.93%) |
Jul 02, 2020 | 166.82 | 170.55 | 166.68 | 168.22 | 886,053 | +2.47(+1.49%) |