Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 187.76 | 194.17 | 187.76 | 193.64 | 892,453 | +5.50(+2.92%) |
Sep 29, 2020 | 190.98 | 192.28 | 187.73 | 188.14 | 613,742 | -2.04(-1.07%) |
Sep 28, 2020 | 186.88 | 191.43 | 186.11 | 190.18 | 761,305 | +9.52(+5.27%) |
Sep 25, 2020 | 178.07 | 182.03 | 178.07 | 180.66 | 607,700 | +2.59(+1.45%) |
Sep 24, 2020 | 175.53 | 181.45 | 173.80 | 178.07 | 601,442 | +2.31(+1.31%) |
Sep 23, 2020 | 182.23 | 185.00 | 175.65 | 175.76 | 611,436 | -7.14(-3.90%) |
Sep 22, 2020 | 182.55 | 183.42 | 179.51 | 182.90 | 526,251 | +1.67(+0.92%) |
Sep 21, 2020 | 180.00 | 182.37 | 177.56 | 181.23 | 559,971 | -1.45(-0.79%) |
Sep 18, 2020 | 185.56 | 186.61 | 181.12 | 182.68 | 987,200 | -1.41(-0.77%) |
Sep 17, 2020 | 183.13 | 186.43 | 181.47 | 184.09 | 641,485 | -2.43(-1.30%) |
Sep 16, 2020 | 187.17 | 188.79 | 185.55 | 186.52 | 518,371 | -0.59(-0.32%) |
Sep 15, 2020 | 187.29 | 187.70 | 184.75 | 187.11 | 393,546 | +3.01(+1.63%) |
Sep 14, 2020 | 181.82 | 184.23 | 181.16 | 184.10 | 449,886 | +5.69(+3.19%) |
Sep 11, 2020 | 182.70 | 184.41 | 176.28 | 178.41 | 507,700 | -1.62(-0.90%) |
Sep 10, 2020 | 184.45 | 185.50 | 179.46 | 180.03 | 446,519 | -3.92(-2.13%) |
Sep 09, 2020 | 178.07 | 185.29 | 178.04 | 183.95 | 587,852 | +9.15(+5.23%) |
Sep 08, 2020 | 176.40 | 181.38 | 173.44 | 174.80 | 752,540 | -3.71(-2.08%) |
Sep 04, 2020 | 178.78 | 179.83 | 169.34 | 178.51 | 985,500 | +0.44(+0.25%) |
Sep 03, 2020 | 189.00 | 189.36 | 175.82 | 178.07 | 1,005,467 | -13.41(-7.00%) |
Sep 02, 2020 | 193.30 | 194.00 | 187.91 | 191.48 | 674,275 | -1.77(-0.92%) |
Sep 01, 2020 | 189.71 | 194.35 | 188.18 | 193.25 | 506,974 | +3.27(+1.72%) |
Aug 31, 2020 | 190.25 | 191.42 | 188.53 | 189.98 | 629,269 | +0.96(+0.51%) |
Aug 28, 2020 | 188.96 | 192.38 | 187.29 | 189.02 | 556,700 | +2.37(+1.27%) |
Aug 27, 2020 | 190.47 | 191.29 | 184.47 | 186.65 | 808,876 | -4.17(-2.19%) |
Aug 26, 2020 | 188.00 | 192.28 | 187.20 | 190.82 | 783,268 | +4.45(+2.39%) |
Aug 25, 2020 | 188.44 | 188.50 | 184.53 | 186.37 | 462,538 | -1.76(-0.94%) |
Aug 24, 2020 | 189.23 | 192.53 | 185.55 | 188.13 | 922,750 | +1.42(+0.76%) |
Aug 21, 2020 | 183.27 | 188.55 | 182.47 | 186.71 | 720,200 | +4.26(+2.33%) |
Aug 20, 2020 | 180.00 | 184.23 | 179.49 | 182.45 | 583,181 | +1.25(+0.69%) |
Aug 19, 2020 | 180.15 | 183.37 | 180.06 | 181.20 | 565,107 | -0.48(-0.26%) |
Aug 18, 2020 | 181.63 | 185.55 | 180.50 | 181.68 | 771,025 | -0.52(-0.29%) |
Aug 17, 2020 | 179.75 | 182.57 | 177.80 | 182.20 | 818,035 | +6.85(+3.91%) |
Aug 14, 2020 | 174.11 | 176.12 | 172.89 | 175.35 | 662,400 | +0.47(+0.27%) |
Aug 13, 2020 | 171.30 | 176.76 | 170.70 | 174.88 | 641,728 | +3.58(+2.09%) |
Aug 12, 2020 | 166.50 | 172.36 | 166.00 | 171.30 | 701,487 | +6.44(+3.91%) |
Aug 11, 2020 | 168.50 | 169.66 | 164.24 | 164.86 | 1,011,763 | -1.46(-0.88%) |
Aug 10, 2020 | 178.09 | 178.71 | 165.32 | 166.32 | 1,684,700 | -12.28(-6.88%) |
Aug 07, 2020 | 173.35 | 179.35 | 172.72 | 178.60 | 820,100 | +5.62(+3.25%) |
Aug 06, 2020 | 175.97 | 175.97 | 170.30 | 172.98 | 836,635 | +2.56(+1.50%) |
Aug 05, 2020 | 166.08 | 170.46 | 166.08 | 170.42 | 661,453 | +5.85(+3.55%) |
Aug 04, 2020 | 161.68 | 164.92 | 161.10 | 164.57 | 1,003,240 | +1.90(+1.17%) |
Aug 03, 2020 | 159.10 | 162.72 | 155.05 | 162.67 | 818,489 | +5.09(+3.23%) |
Jul 31, 2020 | 151.50 | 157.65 | 151.50 | 157.58 | 1,066,600 | +9.74(+6.59%) |
Jul 30, 2020 | 150.31 | 156.53 | 147.36 | 147.84 | 1,767,385 | +8.11(+5.80%) |
Jul 29, 2020 | 135.88 | 140.73 | 135.88 | 139.73 | 700,427 | +4.42(+3.27%) |
Jul 28, 2020 | 137.46 | 139.29 | 135.22 | 135.31 | 389,963 | -3.04(-2.20%) |
Jul 27, 2020 | 135.99 | 138.51 | 134.72 | 138.35 | 419,420 | +3.10(+2.29%) |
Jul 24, 2020 | 136.23 | 136.81 | 134.15 | 135.25 | 388,600 | -1.57(-1.15%) |
Jul 23, 2020 | 136.00 | 139.49 | 135.00 | 136.82 | 843,056 | +1.28(+0.94%) |
Jul 22, 2020 | 136.04 | 137.01 | 134.37 | 135.54 | 528,899 | -0.56(-0.41%) |
Jul 21, 2020 | 137.88 | 139.91 | 135.83 | 136.10 | 566,202 | -0.54(-0.40%) |
Jul 20, 2020 | 134.76 | 137.38 | 134.76 | 136.64 | 495,747 | +1.83(+1.36%) |
Jul 17, 2020 | 133.21 | 135.61 | 132.71 | 134.81 | 491,300 | +2.27(+1.71%) |
Jul 16, 2020 | 133.55 | 135.54 | 132.23 | 132.54 | 490,058 | -1.41(-1.05%) |
Jul 15, 2020 | 133.66 | 134.91 | 132.60 | 133.95 | 811,356 | +2.82(+2.15%) |
Jul 14, 2020 | 126.44 | 131.20 | 126.02 | 131.13 | 727,361 | +4.49(+3.55%) |
Jul 13, 2020 | 128.91 | 130.51 | 126.27 | 126.64 | 688,337 | -0.73(-0.57%) |
Jul 10, 2020 | 126.28 | 127.71 | 125.74 | 127.37 | 393,500 | +0.76(+0.60%) |
Jul 09, 2020 | 127.31 | 127.91 | 125.18 | 126.61 | 391,498 | +0.03(+0.02%) |
Jul 08, 2020 | 124.78 | 127.00 | 124.78 | 126.58 | 892,137 | +2.05(+1.65%) |
Jul 07, 2020 | 124.09 | 126.90 | 123.45 | 124.53 | 673,916 | -0.36(-0.29%) |
Jul 06, 2020 | 125.32 | 126.42 | 124.05 | 124.89 | 733,121 | +2.16(+1.76%) |
Jul 02, 2020 | 121.94 | 122.96 | 121.59 | 122.73 | 577,800 | +1.64(+1.35%) |