Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 187.59 | 188.17 | 183.92 | 184.85 | 76,779 | -1.34(-0.72%) |
Sep 29, 2020 | 186.11 | 186.89 | 184.97 | 186.19 | 46,257 | -0.22(-0.12%) |
Sep 28, 2020 | 183.86 | 187.22 | 182.58 | 186.41 | 50,685 | +4.69(+2.58%) |
Sep 25, 2020 | 176.31 | 182.21 | 176.31 | 181.73 | 92,916 | +5.02(+2.84%) |
Sep 24, 2020 | 177.94 | 179.34 | 176.03 | 176.71 | 67,903 | -0.66(-0.37%) |
Sep 23, 2020 | 179.69 | 181.20 | 177.11 | 177.38 | 98,395 | -1.32(-0.74%) |
Sep 22, 2020 | 176.52 | 179.00 | 176.27 | 178.69 | 62,354 | +2.32(+1.32%) |
Sep 21, 2020 | 179.71 | 180.60 | 172.33 | 176.37 | 100,515 | -6.15(-3.37%) |
Sep 18, 2020 | 183.52 | 184.33 | 179.47 | 182.52 | 255,390 | +0.92(+0.51%) |
Sep 17, 2020 | 181.60 | 183.96 | 180.93 | 181.60 | 64,485 | -2.43(-1.32%) |
Sep 16, 2020 | 184.37 | 186.39 | 180.87 | 184.03 | 79,520 | -0.77(-0.42%) |
Sep 15, 2020 | 187.84 | 188.22 | 184.46 | 184.81 | 40,129 | -2.20(-1.17%) |
Sep 14, 2020 | 186.65 | 187.84 | 185.31 | 187.00 | 36,676 | +2.44(+1.32%) |
Sep 11, 2020 | 187.80 | 187.80 | 182.30 | 184.56 | 50,606 | -1.85(-0.99%) |
Sep 10, 2020 | 187.77 | 189.12 | 186.18 | 186.41 | 52,006 | -2.39(-1.27%) |
Sep 09, 2020 | 184.89 | 189.83 | 184.59 | 188.81 | 46,572 | +4.40(+2.39%) |
Sep 08, 2020 | 187.35 | 187.35 | 183.82 | 184.41 | 51,743 | -4.60(-2.43%) |
Sep 04, 2020 | 192.20 | 192.20 | 188.01 | 189.00 | 41,899 | -0.54(-0.28%) |
Sep 03, 2020 | 194.14 | 194.14 | 188.88 | 189.54 | 54,722 | -3.78(-1.95%) |
Sep 02, 2020 | 189.99 | 194.16 | 189.99 | 193.32 | 60,076 | +4.25(+2.25%) |
Sep 01, 2020 | 186.64 | 189.53 | 186.64 | 189.07 | 45,551 | +1.28(+0.68%) |
Aug 31, 2020 | 192.06 | 192.06 | 187.52 | 187.79 | 58,736 | -4.30(-2.24%) |
Aug 28, 2020 | 192.53 | 192.55 | 191.00 | 192.09 | 28,720 | +1.32(+0.69%) |
Aug 27, 2020 | 191.64 | 191.92 | 190.08 | 190.76 | 32,658 | +0.39(+0.20%) |
Aug 26, 2020 | 189.66 | 190.88 | 189.53 | 190.37 | 39,049 | +0.34(+0.18%) |
Aug 25, 2020 | 191.06 | 191.82 | 188.32 | 190.03 | 28,410 | +0.14(+0.07%) |
Aug 24, 2020 | 187.46 | 190.29 | 187.46 | 189.90 | 50,667 | +4.41(+2.38%) |
Aug 21, 2020 | 184.97 | 185.80 | 183.38 | 185.49 | 62,261 | -0.61(-0.33%) |
Aug 20, 2020 | 185.72 | 187.27 | 185.10 | 186.10 | 35,866 | -1.22(-0.65%) |
Aug 19, 2020 | 190.66 | 191.29 | 186.42 | 187.32 | 48,096 | -2.03(-1.07%) |
Aug 18, 2020 | 191.48 | 192.13 | 188.52 | 189.35 | 64,276 | -3.06(-1.59%) |
Aug 17, 2020 | 193.63 | 194.01 | 192.06 | 192.41 | 44,107 | -0.47(-0.24%) |
Aug 14, 2020 | 192.93 | 194.50 | 192.55 | 192.88 | 34,874 | -1.47(-0.76%) |
Aug 13, 2020 | 193.69 | 195.26 | 193.24 | 194.35 | 36,784 | -0.93(-0.47%) |
Aug 12, 2020 | 196.55 | 197.42 | 194.15 | 195.28 | 44,374 | -0.04(-0.02%) |
Aug 11, 2020 | 197.78 | 200.93 | 194.65 | 195.31 | 57,088 | -0.14(-0.07%) |
Aug 10, 2020 | 192.86 | 197.81 | 192.86 | 195.45 | 73,339 | +2.38(+1.23%) |
Aug 07, 2020 | 187.22 | 193.16 | 187.22 | 193.07 | 61,440 | +5.43(+2.89%) |
Aug 06, 2020 | 187.06 | 187.79 | 185.12 | 187.64 | 40,691 | -0.46(-0.24%) |
Aug 05, 2020 | 184.27 | 188.94 | 182.74 | 188.10 | 75,893 | +5.79(+3.18%) |
Aug 04, 2020 | 180.97 | 182.41 | 179.91 | 182.31 | 49,371 | +1.50(+0.83%) |
Aug 03, 2020 | 183.04 | 183.04 | 179.99 | 180.81 | 40,681 | -0.99(-0.55%) |
Jul 31, 2020 | 182.03 | 183.69 | 179.24 | 181.80 | 107,393 | -1.66(-0.90%) |
Jul 30, 2020 | 181.02 | 183.69 | 180.15 | 183.46 | 83,284 | +0.14(+0.07%) |
Jul 29, 2020 | 178.93 | 183.69 | 177.86 | 183.32 | 63,509 | +5.44(+3.06%) |
Jul 28, 2020 | 177.84 | 180.00 | 177.79 | 177.88 | 86,995 | -1.04(-0.58%) |
Jul 27, 2020 | 176.99 | 179.11 | 175.91 | 178.93 | 59,519 | +1.34(+0.75%) |
Jul 24, 2020 | 177.79 | 179.57 | 176.78 | 177.59 | 68,005 | -1.27(-0.71%) |
Jul 23, 2020 | 175.21 | 179.41 | 175.21 | 178.86 | 71,373 | +2.46(+1.39%) |
Jul 22, 2020 | 176.15 | 178.73 | 175.10 | 176.40 | 55,703 | -0.67(-0.38%) |
Jul 21, 2020 | 174.22 | 177.55 | 172.31 | 177.07 | 76,108 | +4.65(+2.70%) |
Jul 20, 2020 | 174.57 | 175.22 | 170.82 | 172.42 | 45,601 | -3.16(-1.80%) |
Jul 17, 2020 | 173.49 | 176.73 | 171.06 | 175.58 | 68,826 | +2.12(+1.23%) |
Jul 16, 2020 | 175.97 | 176.22 | 172.59 | 173.46 | 83,911 | -2.73(-1.55%) |
Jul 15, 2020 | 173.26 | 177.90 | 172.03 | 176.19 | 92,666 | +6.89(+4.07%) |
Jul 14, 2020 | 168.10 | 169.47 | 164.90 | 169.29 | 43,689 | +1.92(+1.15%) |
Jul 13, 2020 | 168.98 | 170.61 | 166.49 | 167.37 | 35,241 | +0.72(+0.43%) |
Jul 10, 2020 | 165.17 | 167.18 | 164.74 | 166.65 | 44,311 | +1.59(+0.96%) |
Jul 09, 2020 | 165.82 | 167.08 | 160.62 | 165.06 | 82,686 | -1.47(-0.88%) |
Jul 08, 2020 | 166.02 | 167.87 | 163.09 | 166.54 | 91,600 | -0.25(-0.15%) |
Jul 07, 2020 | 168.05 | 169.25 | 165.97 | 166.79 | 79,194 | -2.89(-1.70%) |
Jul 06, 2020 | 173.37 | 173.37 | 169.29 | 169.68 | 66,910 | -1.30(-0.76%) |
Jul 02, 2020 | 171.72 | 173.00 | 168.38 | 170.97 | 76,313 | +2.32(+1.38%) |