Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 183.53 | 184.51 | 177.43 | 178.51 | 1,020,253 | -4.13(-2.26%) |
Sep 29, 2020 | 183.73 | 185.79 | 182.44 | 182.65 | 1,328,362 | -2.21(-1.20%) |
Sep 28, 2020 | 182.15 | 185.29 | 182.01 | 184.86 | 804,630 | +4.87(+2.71%) |
Sep 25, 2020 | 179.80 | 182.69 | 178.67 | 179.98 | 789,500 | -1.50(-0.83%) |
Sep 24, 2020 | 178.69 | 183.26 | 177.92 | 181.48 | 1,168,849 | +1.73(+0.96%) |
Sep 23, 2020 | 178.41 | 182.98 | 177.66 | 179.76 | 1,089,565 | +1.44(+0.81%) |
Sep 22, 2020 | 176.63 | 179.74 | 174.00 | 178.32 | 1,298,424 | +2.08(+1.18%) |
Sep 21, 2020 | 179.57 | 180.06 | 174.00 | 176.23 | 1,817,772 | -5.39(-2.97%) |
Sep 18, 2020 | 187.88 | 187.88 | 179.68 | 181.62 | 1,621,770 | -6.34(-3.38%) |
Sep 17, 2020 | 184.60 | 189.68 | 182.69 | 187.97 | 823,856 | +0.41(+0.22%) |
Sep 16, 2020 | 196.06 | 196.11 | 187.27 | 187.55 | 968,754 | -7.28(-3.74%) |
Sep 15, 2020 | 191.16 | 195.37 | 189.90 | 194.83 | 1,233,075 | +4.25(+2.23%) |
Sep 14, 2020 | 194.47 | 195.07 | 189.51 | 190.58 | 810,059 | -2.46(-1.27%) |
Sep 11, 2020 | 192.60 | 195.20 | 190.69 | 193.04 | 689,977 | +1.06(+0.55%) |
Sep 10, 2020 | 196.51 | 196.86 | 190.46 | 191.98 | 697,293 | -4.41(-2.25%) |
Sep 09, 2020 | 193.41 | 199.04 | 193.41 | 196.39 | 1,181,486 | +4.70(+2.45%) |
Sep 08, 2020 | 193.02 | 194.83 | 189.74 | 191.70 | 1,162,794 | -1.95(-1.01%) |
Sep 04, 2020 | 198.09 | 198.22 | 188.06 | 193.65 | 882,741 | -2.43(-1.24%) |
Sep 03, 2020 | 198.96 | 199.68 | 192.58 | 196.08 | 862,454 | -4.82(-2.40%) |
Sep 02, 2020 | 203.78 | 204.67 | 200.00 | 200.90 | 800,245 | -0.51(-0.25%) |
Sep 01, 2020 | 199.48 | 202.24 | 197.71 | 201.41 | 634,998 | +2.07(+1.04%) |
Aug 31, 2020 | 200.82 | 201.57 | 198.70 | 199.34 | 902,277 | +1.83(+0.93%) |
Aug 28, 2020 | 198.51 | 198.67 | 195.81 | 197.51 | 565,535 | +1.23(+0.63%) |
Aug 27, 2020 | 196.74 | 197.81 | 193.85 | 196.28 | 829,140 | +0.07(+0.04%) |
Aug 26, 2020 | 195.14 | 196.84 | 193.52 | 196.21 | 411,473 | +1.31(+0.67%) |
Aug 25, 2020 | 190.32 | 195.08 | 190.18 | 194.90 | 611,143 | -1.14(-0.58%) |
Aug 24, 2020 | 197.00 | 198.13 | 194.80 | 196.04 | 431,507 | +1.56(+0.80%) |
Aug 21, 2020 | 193.51 | 195.29 | 192.33 | 194.48 | 751,850 | +1.41(+0.73%) |
Aug 20, 2020 | 191.63 | 194.79 | 190.96 | 193.07 | 537,174 | -0.17(-0.09%) |
Aug 19, 2020 | 194.10 | 194.67 | 192.94 | 193.24 | 717,173 | +0.58(+0.30%) |
Aug 18, 2020 | 191.37 | 193.85 | 191.05 | 192.66 | 1,067,818 | +2.10(+1.10%) |
Aug 17, 2020 | 189.17 | 191.22 | 189.17 | 190.56 | 689,423 | +1.69(+0.89%) |
Aug 14, 2020 | 190.78 | 192.19 | 188.23 | 188.87 | 464,011 | -0.93(-0.49%) |
Aug 13, 2020 | 188.32 | 191.87 | 188.06 | 189.80 | 700,184 | +0.15(+0.08%) |
Aug 12, 2020 | 186.84 | 192.74 | 186.76 | 189.65 | 986,020 | +4.34(+2.34%) |
Aug 11, 2020 | 185.21 | 187.60 | 184.58 | 185.31 | 745,240 | +0.96(+0.52%) |
Aug 10, 2020 | 183.85 | 185.02 | 182.17 | 184.36 | 695,745 | +0.99(+0.54%) |
Aug 07, 2020 | 184.41 | 186.70 | 182.31 | 183.37 | 639,777 | -1.19(-0.65%) |
Aug 06, 2020 | 183.31 | 185.34 | 182.79 | 184.56 | 573,210 | +1.76(+0.97%) |
Aug 05, 2020 | 182.55 | 184.11 | 180.04 | 182.80 | 600,126 | +0.38(+0.21%) |
Aug 04, 2020 | 179.96 | 182.57 | 179.45 | 182.41 | 644,953 | +2.55(+1.42%) |
Aug 03, 2020 | 180.58 | 183.82 | 179.20 | 179.86 | 607,955 | -0.39(-0.22%) |
Jul 31, 2020 | 181.82 | 182.38 | 176.05 | 180.25 | 775,177 | +2.57(+1.45%) |
Jul 30, 2020 | 178.23 | 178.95 | 174.51 | 177.68 | 1,096,521 | -2.08(-1.16%) |
Jul 29, 2020 | 180.91 | 183.57 | 179.56 | 179.76 | 1,268,130 | -0.08(-0.04%) |
Jul 28, 2020 | 182.76 | 183.65 | 179.48 | 179.84 | 697,426 | -2.85(-1.56%) |
Jul 27, 2020 | 179.94 | 183.47 | 179.47 | 182.69 | 1,064,373 | +3.01(+1.67%) |
Jul 24, 2020 | 181.92 | 184.26 | 179.16 | 179.68 | 898,305 | -1.85(-1.02%) |
Jul 23, 2020 | 182.93 | 185.30 | 181.10 | 181.54 | 695,065 | -2.10(-1.14%) |
Jul 22, 2020 | 186.05 | 187.46 | 183.19 | 183.64 | 559,191 | -1.17(-0.64%) |
Jul 21, 2020 | 185.36 | 186.43 | 183.80 | 184.81 | 473,315 | -0.15(-0.08%) |
Jul 20, 2020 | 182.93 | 185.46 | 182.35 | 184.96 | 476,236 | +1.14(+0.62%) |
Jul 17, 2020 | 180.06 | 184.22 | 179.60 | 183.81 | 677,507 | +5.38(+3.02%) |
Jul 16, 2020 | 177.82 | 180.87 | 177.16 | 178.43 | 524,856 | +1.59(+0.90%) |
Jul 15, 2020 | 177.30 | 177.30 | 173.13 | 176.84 | 493,314 | +1.61(+0.92%) |
Jul 14, 2020 | 170.25 | 175.57 | 169.16 | 175.24 | 581,521 | +5.36(+3.16%) |
Jul 13, 2020 | 175.87 | 176.04 | 169.45 | 169.87 | 627,548 | -4.53(-2.60%) |
Jul 10, 2020 | 174.97 | 175.58 | 172.79 | 174.40 | 522,126 | +0.45(+0.26%) |
Jul 09, 2020 | 174.77 | 176.00 | 173.45 | 173.94 | 674,842 | -0.44(-0.25%) |
Jul 08, 2020 | 175.49 | 176.06 | 173.30 | 174.39 | 684,454 | +1.22(+0.71%) |
Jul 07, 2020 | 172.65 | 176.40 | 171.74 | 173.16 | 611,883 | -0.25(-0.14%) |
Jul 06, 2020 | 170.15 | 174.49 | 170.15 | 173.41 | 918,150 | +4.94(+2.93%) |
Jul 02, 2020 | 167.07 | 170.80 | 166.93 | 168.47 | 884,714 | +2.47(+1.49%) |