Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 182.23 | 183.35 | 178.20 | 178.95 | 875,130 | -1.92(-1.06%) |
Sep 29, 2020 | 183.48 | 183.87 | 180.83 | 180.87 | 470,736 | -2.09(-1.14%) |
Sep 28, 2020 | 183.32 | 184.58 | 180.20 | 182.95 | 512,834 | +1.49(+0.82%) |
Sep 25, 2020 | 179.38 | 183.18 | 179.33 | 181.46 | 503,950 | +0.60(+0.33%) |
Sep 24, 2020 | 177.83 | 183.04 | 176.76 | 180.86 | 529,625 | +2.12(+1.18%) |
Sep 23, 2020 | 180.75 | 182.66 | 177.85 | 178.74 | 581,013 | -0.46(-0.25%) |
Sep 22, 2020 | 179.11 | 180.41 | 177.90 | 179.19 | 519,691 | +0.54(+0.31%) |
Sep 21, 2020 | 176.77 | 178.96 | 173.58 | 178.65 | 1,022,293 | -2.29(-1.26%) |
Sep 18, 2020 | 182.43 | 183.01 | 179.99 | 180.94 | 1,438,183 | -1.68(-0.92%) |
Sep 17, 2020 | 182.55 | 185.10 | 181.29 | 182.62 | 840,646 | -2.09(-1.13%) |
Sep 16, 2020 | 187.18 | 187.60 | 184.07 | 184.71 | 750,451 | -0.74(-0.40%) |
Sep 15, 2020 | 186.04 | 186.65 | 184.30 | 185.45 | 533,284 | +0.18(+0.10%) |
Sep 14, 2020 | 186.22 | 186.22 | 183.21 | 185.27 | 654,691 | +1.15(+0.62%) |
Sep 11, 2020 | 183.63 | 185.52 | 182.91 | 184.12 | 1,078,030 | +1.28(+0.70%) |
Sep 10, 2020 | 181.80 | 184.84 | 180.15 | 182.84 | 1,701,562 | -0.30(-0.16%) |
Sep 09, 2020 | 183.88 | 197.49 | 182.35 | 183.14 | 1,466,461 | +0.30(+0.16%) |
Sep 08, 2020 | 183.08 | 185.17 | 180.84 | 182.84 | 932,596 | -2.79(-1.51%) |
Sep 04, 2020 | 186.84 | 188.44 | 182.48 | 185.64 | 1,039,045 | -0.61(-0.33%) |
Sep 03, 2020 | 191.19 | 192.24 | 183.77 | 186.25 | 1,454,333 | -5.09(-2.66%) |
Sep 02, 2020 | 182.22 | 196.50 | 181.58 | 191.35 | 2,706,633 | +9.36(+5.14%) |
Sep 01, 2020 | 179.51 | 182.10 | 179.30 | 181.99 | 634,287 | +2.23(+1.24%) |
Aug 31, 2020 | 181.78 | 182.33 | 178.65 | 179.75 | 718,007 | -2.18(-1.20%) |
Aug 28, 2020 | 180.22 | 182.22 | 178.22 | 181.94 | 588,185 | +1.79(+0.99%) |
Aug 27, 2020 | 182.00 | 183.79 | 180.00 | 180.15 | 493,163 | -0.73(-0.40%) |
Aug 26, 2020 | 181.18 | 182.62 | 179.75 | 180.88 | 648,282 | -0.79(-0.43%) |
Aug 25, 2020 | 182.24 | 182.24 | 179.77 | 181.67 | 493,630 | +0.38(+0.21%) |
Aug 24, 2020 | 180.21 | 181.44 | 179.19 | 181.28 | 407,381 | +0.80(+0.44%) |
Aug 21, 2020 | 179.07 | 181.50 | 178.35 | 180.49 | 724,597 | +1.94(+1.08%) |
Aug 20, 2020 | 177.52 | 179.82 | 176.32 | 178.55 | 421,419 | +0.07(+0.04%) |
Aug 19, 2020 | 180.64 | 181.56 | 178.30 | 178.48 | 610,905 | -1.54(-0.86%) |
Aug 18, 2020 | 182.37 | 183.13 | 179.34 | 180.02 | 761,476 | -2.20(-1.21%) |
Aug 17, 2020 | 180.93 | 184.26 | 180.13 | 182.22 | 616,313 | +0.60(+0.33%) |
Aug 14, 2020 | 180.67 | 182.93 | 180.10 | 181.62 | 661,910 | +0.79(+0.44%) |
Aug 13, 2020 | 181.67 | 182.43 | 179.44 | 180.83 | 803,935 | -0.90(-0.49%) |
Aug 12, 2020 | 182.47 | 185.44 | 181.25 | 181.73 | 1,027,238 | -0.43(-0.24%) |
Aug 11, 2020 | 183.11 | 185.18 | 181.70 | 182.16 | 1,078,017 | -0.01(-0.01%) |
Aug 10, 2020 | 185.31 | 185.97 | 180.04 | 182.17 | 1,232,474 | -2.52(-1.36%) |
Aug 07, 2020 | 182.36 | 187.02 | 180.82 | 184.69 | 1,355,924 | +1.60(+0.87%) |
Aug 06, 2020 | 173.62 | 193.02 | 173.62 | 183.09 | 3,732,457 | +8.72(+5.00%) |
Aug 05, 2020 | 169.67 | 174.61 | 169.67 | 174.37 | 961,055 | +3.78(+2.22%) |
Aug 04, 2020 | 172.53 | 174.35 | 168.28 | 170.59 | 1,642,259 | -3.79(-2.17%) |
Aug 03, 2020 | 175.04 | 176.75 | 170.83 | 174.38 | 3,107,944 | +4.69(+2.76%) |
Jul 31, 2020 | 153.80 | 181.85 | 150.27 | 169.69 | 4,297,863 | +14.97(+9.67%) |
Jul 30, 2020 | 154.83 | 155.85 | 153.09 | 154.72 | 961,087 | -2.04(-1.30%) |
Jul 29, 2020 | 152.66 | 157.23 | 152.66 | 156.77 | 591,675 | +3.85(+2.52%) |
Jul 28, 2020 | 154.24 | 154.56 | 152.16 | 152.92 | 520,411 | -1.61(-1.04%) |
Jul 27, 2020 | 152.60 | 155.90 | 152.00 | 154.53 | 709,257 | +1.77(+1.16%) |
Jul 24, 2020 | 153.38 | 154.92 | 152.36 | 152.76 | 616,946 | -0.42(-0.28%) |
Jul 23, 2020 | 153.90 | 154.64 | 152.19 | 153.18 | 666,364 | -1.22(-0.79%) |
Jul 22, 2020 | 153.72 | 156.12 | 153.72 | 154.40 | 555,118 | +0.28(+0.18%) |
Jul 21, 2020 | 154.83 | 156.35 | 153.50 | 154.12 | 713,857 | +0.01(+0.01%) |
Jul 20, 2020 | 157.65 | 158.43 | 151.90 | 154.11 | 1,061,350 | -4.18(-2.64%) |
Jul 17, 2020 | 158.67 | 161.55 | 153.80 | 158.29 | 1,897,524 | +1.86(+1.19%) |
Jul 16, 2020 | 153.48 | 156.86 | 152.94 | 156.43 | 1,363,610 | +2.77(+1.80%) |
Jul 15, 2020 | 153.41 | 154.32 | 151.13 | 153.67 | 897,072 | +2.73(+1.81%) |
Jul 14, 2020 | 145.26 | 151.65 | 145.25 | 150.93 | 1,168,314 | +4.86(+3.33%) |
Jul 13, 2020 | 143.01 | 148.15 | 142.97 | 146.07 | 1,199,624 | +4.14(+2.92%) |
Jul 10, 2020 | 141.27 | 143.01 | 140.25 | 141.94 | 683,380 | +0.89(+0.63%) |
Jul 09, 2020 | 144.34 | 144.50 | 140.61 | 141.05 | 917,475 | -4.04(-2.78%) |
Jul 08, 2020 | 143.74 | 145.40 | 142.86 | 145.09 | 773,411 | +1.77(+1.23%) |
Jul 07, 2020 | 145.45 | 146.79 | 142.96 | 143.32 | 985,873 | -3.41(-2.32%) |
Jul 06, 2020 | 147.82 | 148.62 | 145.68 | 146.72 | 797,069 | +1.39(+0.96%) |
Jul 02, 2020 | 145.07 | 147.42 | 144.37 | 145.33 | 745,662 | +2.55(+1.78%) |