Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 188.07 | 190.35 | 187.00 | 188.33 | 631,770 | +0.38(+0.20%) |
Sep 29, 2020 | 188.38 | 189.06 | 187.12 | 187.95 | 587,220 | -0.24(-0.13%) |
Sep 28, 2020 | 188.35 | 188.83 | 186.23 | 188.19 | 868,154 | +2.77(+1.49%) |
Sep 25, 2020 | 181.20 | 185.94 | 180.45 | 185.42 | 513,400 | +4.63(+2.56%) |
Sep 24, 2020 | 180.17 | 182.72 | 178.72 | 180.79 | 1,149,709 | -1.36(-0.75%) |
Sep 23, 2020 | 186.33 | 187.24 | 181.48 | 182.15 | 580,576 | -4.10(-2.20%) |
Sep 22, 2020 | 183.35 | 186.52 | 181.34 | 186.25 | 695,306 | +4.73(+2.61%) |
Sep 21, 2020 | 176.90 | 181.57 | 176.71 | 181.52 | 844,465 | +1.61(+0.89%) |
Sep 18, 2020 | 181.16 | 182.18 | 176.73 | 179.91 | 1,102,900 | -0.37(-0.21%) |
Sep 17, 2020 | 179.21 | 180.83 | 177.70 | 180.28 | 1,504,676 | -3.15(-1.72%) |
Sep 16, 2020 | 186.14 | 187.50 | 183.24 | 183.43 | 763,897 | -2.12(-1.14%) |
Sep 15, 2020 | 186.25 | 186.71 | 184.31 | 185.55 | 478,417 | +1.59(+0.86%) |
Sep 14, 2020 | 184.92 | 186.20 | 182.92 | 183.96 | 729,358 | +1.31(+0.72%) |
Sep 11, 2020 | 185.82 | 186.35 | 180.44 | 182.65 | 1,297,700 | -1.83(-0.99%) |
Sep 10, 2020 | 190.01 | 191.61 | 183.81 | 184.48 | 784,527 | -3.77(-2.00%) |
Sep 09, 2020 | 187.16 | 189.42 | 184.39 | 188.25 | 1,768,335 | +4.60(+2.50%) |
Sep 08, 2020 | 182.80 | 188.28 | 182.43 | 183.65 | 950,644 | -6.06(-3.19%) |
Sep 04, 2020 | 193.56 | 195.15 | 182.26 | 189.71 | 2,335,600 | -5.83(-2.98%) |
Sep 03, 2020 | 202.20 | 202.20 | 192.81 | 195.54 | 1,045,634 | -10.94(-5.30%) |
Sep 02, 2020 | 207.00 | 207.00 | 202.01 | 206.48 | 741,568 | +1.66(+0.81%) |
Sep 01, 2020 | 200.92 | 204.91 | 200.65 | 204.82 | 612,973 | +6.43(+3.24%) |
Aug 31, 2020 | 197.40 | 199.38 | 196.80 | 198.39 | 476,539 | +1.52(+0.77%) |
Aug 28, 2020 | 197.58 | 198.40 | 196.41 | 196.87 | 408,000 | +0.62(+0.32%) |
Aug 27, 2020 | 197.92 | 197.92 | 194.65 | 196.25 | 639,222 | -1.38(-0.70%) |
Aug 26, 2020 | 192.00 | 197.93 | 192.00 | 197.63 | 794,136 | +8.07(+4.26%) |
Aug 25, 2020 | 187.94 | 189.78 | 186.81 | 189.56 | 612,576 | +1.66(+0.88%) |
Aug 24, 2020 | 189.65 | 190.36 | 186.56 | 187.90 | 723,574 | -0.16(-0.09%) |
Aug 21, 2020 | 188.54 | 189.12 | 187.45 | 188.06 | 416,200 | -0.66(-0.35%) |
Aug 20, 2020 | 185.39 | 188.98 | 185.24 | 188.72 | 294,309 | +2.46(+1.32%) |
Aug 19, 2020 | 186.60 | 188.27 | 185.53 | 186.26 | 358,617 | -0.40(-0.21%) |
Aug 18, 2020 | 184.87 | 187.04 | 184.22 | 186.66 | 332,039 | +2.91(+1.58%) |
Aug 17, 2020 | 182.89 | 184.04 | 182.59 | 183.75 | 293,129 | +1.91(+1.05%) |
Aug 14, 2020 | 183.08 | 183.52 | 181.00 | 181.84 | 246,300 | -0.80(-0.44%) |
Aug 13, 2020 | 181.45 | 184.06 | 181.31 | 182.64 | 679,202 | +1.04(+0.57%) |
Aug 12, 2020 | 181.03 | 182.55 | 180.53 | 181.60 | 766,742 | +1.77(+0.98%) |
Aug 11, 2020 | 182.00 | 183.72 | 179.44 | 179.83 | 456,917 | -3.18(-1.74%) |
Aug 10, 2020 | 185.06 | 185.27 | 180.68 | 183.01 | 504,500 | -1.76(-0.95%) |
Aug 07, 2020 | 186.86 | 188.10 | 183.15 | 184.77 | 1,015,500 | -2.79(-1.49%) |
Aug 06, 2020 | 186.89 | 187.72 | 185.30 | 187.56 | 524,711 | +1.33(+0.71%) |
Aug 05, 2020 | 186.18 | 186.98 | 185.00 | 186.23 | 304,872 | +0.40(+0.22%) |
Aug 04, 2020 | 185.16 | 186.10 | 184.29 | 185.83 | 408,763 | +0.69(+0.37%) |
Aug 03, 2020 | 184.46 | 185.80 | 184.00 | 185.14 | 365,329 | +1.31(+0.71%) |
Jul 31, 2020 | 183.90 | 183.90 | 180.91 | 183.83 | 495,100 | +3.14(+1.74%) |
Jul 30, 2020 | 178.19 | 181.14 | 176.88 | 180.69 | 731,659 | +1.07(+0.60%) |
Jul 29, 2020 | 177.52 | 180.10 | 177.45 | 179.62 | 340,962 | +3.21(+1.82%) |
Jul 28, 2020 | 178.63 | 178.95 | 176.24 | 176.41 | 538,808 | -2.42(-1.35%) |
Jul 27, 2020 | 177.43 | 179.31 | 176.24 | 178.83 | 449,353 | +2.69(+1.53%) |
Jul 24, 2020 | 175.34 | 177.57 | 173.47 | 176.14 | 634,400 | -1.36(-0.77%) |
Jul 23, 2020 | 181.30 | 182.39 | 176.42 | 177.50 | 817,096 | -3.80(-2.10%) |
Jul 22, 2020 | 181.59 | 182.79 | 180.06 | 181.30 | 895,304 | -0.32(-0.18%) |
Jul 21, 2020 | 185.17 | 185.32 | 180.94 | 181.62 | 674,752 | -2.11(-1.15%) |
Jul 20, 2020 | 178.09 | 184.02 | 177.53 | 183.73 | 498,227 | +6.24(+3.52%) |
Jul 17, 2020 | 177.52 | 178.15 | 175.35 | 177.49 | 289,600 | +0.46(+0.26%) |
Jul 16, 2020 | 175.94 | 177.52 | 174.19 | 177.03 | 589,942 | -0.91(-0.51%) |
Jul 15, 2020 | 178.62 | 179.41 | 175.59 | 177.94 | 628,871 | +0.23(+0.13%) |
Jul 14, 2020 | 175.43 | 177.93 | 171.73 | 177.71 | 1,111,132 | +0.80(+0.45%) |
Jul 13, 2020 | 186.06 | 186.32 | 176.55 | 176.91 | 953,479 | -7.15(-3.88%) |
Jul 10, 2020 | 183.93 | 184.16 | 181.31 | 184.06 | 712,700 | +0.37(+0.20%) |
Jul 09, 2020 | 183.39 | 184.29 | 180.18 | 183.69 | 1,008,747 | +1.75(+0.96%) |
Jul 08, 2020 | 179.61 | 181.96 | 179.23 | 181.94 | 417,493 | +3.75(+2.10%) |
Jul 07, 2020 | 178.54 | 181.36 | 178.00 | 178.19 | 398,449 | -0.56(-0.31%) |
Jul 06, 2020 | 177.55 | 180.21 | 177.30 | 178.75 | 375,061 | +3.71(+2.12%) |
Jul 02, 2020 | 176.18 | 176.66 | 174.83 | 175.04 | 391,300 | +0.56(+0.32%) |