Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 148.40 | 148.40 | 147.09 | 147.73 | 14,334,486 | -1.43(-0.96%) |
Sep 29, 2020 | 149.12 | 149.52 | 148.91 | 149.16 | 11,380,121 | +0.17(+0.12%) |
Sep 28, 2020 | 149.19 | 149.21 | 148.73 | 148.99 | 4,940,179 | -0.43(-0.28%) |
Sep 25, 2020 | 149.40 | 149.69 | 149.04 | 149.41 | 5,680,557 | +0.00(+0.00%) |
Sep 24, 2020 | 149.27 | 149.41 | 148.96 | 149.41 | 9,147,825 | +0.57(+0.38%) |
Sep 23, 2020 | 148.67 | 148.88 | 147.93 | 148.84 | 6,878,398 | +0.20(+0.13%) |
Sep 22, 2020 | 148.80 | 149.20 | 148.28 | 148.64 | 11,630,525 | -0.12(-0.08%) |
Sep 21, 2020 | 149.21 | 149.67 | 148.52 | 148.76 | 12,251,622 | +0.75(+0.51%) |
Sep 18, 2020 | 148.55 | 148.62 | 147.80 | 148.01 | 8,007,948 | -0.46(-0.31%) |
Sep 17, 2020 | 149.21 | 149.27 | 148.22 | 148.47 | 8,634,253 | +0.45(+0.31%) |
Sep 16, 2020 | 149.10 | 149.21 | 147.48 | 148.02 | 9,742,652 | -0.44(-0.30%) |
Sep 15, 2020 | 148.55 | 148.82 | 148.21 | 148.46 | 7,656,738 | -0.36(-0.24%) |
Sep 14, 2020 | 149.12 | 149.38 | 148.61 | 148.82 | 4,724,346 | -0.01(-0.01%) |
Sep 11, 2020 | 148.68 | 148.91 | 148.47 | 148.83 | 6,031,987 | +0.32(+0.21%) |
Sep 10, 2020 | 147.01 | 148.72 | 146.54 | 148.52 | 9,777,832 | +0.75(+0.51%) |
Sep 09, 2020 | 148.34 | 148.63 | 147.28 | 147.77 | 10,563,811 | -0.40(-0.27%) |
Sep 08, 2020 | 148.73 | 149.54 | 148.16 | 148.16 | 15,239,460 | +0.90(+0.61%) |
Sep 04, 2020 | 148.77 | 149.03 | 147.00 | 147.26 | 15,228,939 | -2.85(-1.90%) |
Sep 03, 2020 | 149.98 | 151.33 | 149.70 | 150.11 | 18,141,288 | +0.43(+0.28%) |
Sep 02, 2020 | 147.96 | 149.81 | 147.94 | 149.69 | 16,761,454 | +1.41(+0.95%) |
Sep 01, 2020 | 146.37 | 148.46 | 145.85 | 148.27 | 11,700,218 | +1.68(+1.14%) |
Aug 31, 2020 | 146.06 | 147.55 | 146.03 | 146.60 | 12,599,054 | +0.97(+0.66%) |
Aug 28, 2020 | 146.22 | 146.47 | 145.19 | 145.63 | 9,310,563 | -0.11(-0.07%) |
Aug 27, 2020 | 148.92 | 148.97 | 145.66 | 145.74 | 21,972,386 | -2.52(-1.70%) |
Aug 26, 2020 | 148.28 | 148.52 | 147.58 | 148.26 | 9,156,846 | -0.57(-0.38%) |
Aug 25, 2020 | 148.55 | 149.22 | 148.08 | 148.83 | 11,636,640 | -1.15(-0.77%) |
Aug 24, 2020 | 150.33 | 150.92 | 149.91 | 149.98 | 7,181,037 | -0.24(-0.16%) |
Aug 21, 2020 | 149.83 | 150.34 | 149.15 | 150.22 | 7,563,380 | +0.90(+0.60%) |
Aug 20, 2020 | 149.49 | 149.72 | 149.07 | 149.33 | 11,417,599 | +1.34(+0.90%) |
Aug 19, 2020 | 149.47 | 149.69 | 147.60 | 147.99 | 13,825,364 | -0.93(-0.63%) |
Aug 18, 2020 | 148.56 | 149.02 | 148.31 | 148.92 | 9,006,558 | +1.06(+0.71%) |
Aug 17, 2020 | 148.21 | 148.65 | 147.72 | 147.86 | 7,633,080 | +0.37(+0.25%) |
Aug 14, 2020 | 148.06 | 148.37 | 147.47 | 147.49 | 7,078,679 | -0.58(-0.39%) |
Aug 13, 2020 | 149.42 | 149.66 | 147.47 | 148.07 | 14,100,220 | -1.60(-1.07%) |
Aug 12, 2020 | 149.77 | 150.10 | 149.13 | 149.67 | 12,994,294 | -1.36(-0.90%) |
Aug 11, 2020 | 151.10 | 151.39 | 149.93 | 151.03 | 21,278,186 | -1.83(-1.19%) |
Aug 10, 2020 | 153.85 | 153.88 | 152.81 | 152.86 | 7,089,970 | -0.69(-0.45%) |
Aug 07, 2020 | 154.81 | 155.01 | 153.28 | 153.55 | 9,046,583 | -1.03(-0.67%) |
Aug 06, 2020 | 154.90 | 155.69 | 154.22 | 154.58 | 10,489,487 | +0.86(+0.56%) |
Aug 05, 2020 | 153.71 | 154.16 | 153.38 | 153.72 | 7,693,853 | -1.36(-0.87%) |
Aug 04, 2020 | 154.41 | 155.08 | 154.31 | 155.07 | 10,928,814 | +1.46(+0.95%) |
Aug 03, 2020 | 152.97 | 153.65 | 152.72 | 153.61 | 10,030,703 | -0.78(-0.50%) |
Jul 31, 2020 | 153.62 | 154.80 | 153.43 | 154.39 | 9,842,381 | -0.10(-0.06%) |
Jul 30, 2020 | 154.43 | 154.62 | 154.16 | 154.49 | 10,383,903 | +1.01(+0.66%) |
Jul 29, 2020 | 153.53 | 153.84 | 152.56 | 153.48 | 7,457,118 | -0.26(-0.17%) |
Jul 28, 2020 | 153.07 | 153.79 | 152.97 | 153.74 | 9,436,460 | +1.06(+0.69%) |
Jul 27, 2020 | 153.71 | 153.75 | 152.57 | 152.68 | 6,807,814 | -0.57(-0.37%) |
Jul 24, 2020 | 152.59 | 153.41 | 152.46 | 153.25 | 8,330,060 | -0.01(-0.01%) |
Jul 23, 2020 | 152.51 | 153.38 | 152.11 | 153.26 | 11,597,696 | +1.77(+1.17%) |
Jul 22, 2020 | 151.91 | 152.09 | 151.40 | 151.49 | 7,301,381 | +0.45(+0.30%) |
Jul 21, 2020 | 151.05 | 151.43 | 150.84 | 151.04 | 9,364,459 | +0.09(+0.06%) |
Jul 20, 2020 | 151.24 | 151.34 | 150.59 | 150.95 | 7,650,470 | +0.37(+0.25%) |
Jul 17, 2020 | 151.02 | 151.14 | 150.30 | 150.58 | 9,470,116 | -0.32(-0.21%) |
Jul 16, 2020 | 151.14 | 151.47 | 150.81 | 150.89 | 10,086,958 | +0.71(+0.47%) |
Jul 15, 2020 | 149.80 | 150.73 | 149.72 | 150.18 | 8,684,116 | -0.70(-0.47%) |
Jul 14, 2020 | 151.62 | 151.81 | 150.76 | 150.88 | 12,560,389 | +0.22(+0.14%) |
Jul 13, 2020 | 149.42 | 150.74 | 149.18 | 150.67 | 8,919,247 | +0.50(+0.33%) |
Jul 10, 2020 | 151.63 | 151.87 | 150.02 | 150.17 | 9,390,590 | -0.76(-0.50%) |
Jul 09, 2020 | 148.66 | 151.18 | 148.61 | 150.93 | 14,812,064 | +2.50(+1.68%) |
Jul 08, 2020 | 148.36 | 148.90 | 147.91 | 148.43 | 8,034,029 | -0.73(-0.49%) |
Jul 07, 2020 | 147.54 | 149.28 | 147.34 | 149.16 | 14,167,832 | +2.07(+1.41%) |
Jul 06, 2020 | 146.56 | 147.18 | 146.04 | 147.09 | 8,829,633 | -0.60(-0.41%) |
Jul 02, 2020 | 146.89 | 147.83 | 146.48 | 147.70 | 8,417,672 | +0.15(+0.10%) |