Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 173.18 | 175.31 | 172.45 | 173.44 | 258,804 | +0.33(+0.19%) |
Sep 29, 2020 | 171.28 | 173.78 | 170.42 | 173.10 | 227,792 | +1.45(+0.85%) |
Sep 28, 2020 | 170.84 | 172.53 | 170.68 | 171.65 | 168,390 | +2.10(+1.24%) |
Sep 25, 2020 | 167.54 | 169.82 | 167.22 | 169.55 | 185,908 | +1.15(+0.68%) |
Sep 24, 2020 | 167.11 | 168.83 | 164.61 | 168.40 | 210,959 | +1.19(+0.71%) |
Sep 23, 2020 | 169.34 | 170.41 | 166.41 | 167.21 | 368,863 | -1.52(-0.90%) |
Sep 22, 2020 | 167.93 | 170.05 | 167.05 | 168.73 | 225,820 | +1.63(+0.98%) |
Sep 21, 2020 | 167.88 | 168.47 | 165.56 | 167.10 | 381,089 | -2.20(-1.30%) |
Sep 18, 2020 | 173.01 | 173.04 | 168.81 | 169.30 | 472,403 | -3.46(-2.00%) |
Sep 17, 2020 | 170.32 | 175.45 | 170.05 | 172.75 | 290,434 | +1.44(+0.84%) |
Sep 16, 2020 | 173.18 | 174.40 | 170.66 | 171.31 | 256,381 | -0.91(-0.53%) |
Sep 15, 2020 | 172.80 | 174.03 | 171.11 | 172.22 | 214,201 | +0.14(+0.08%) |
Sep 14, 2020 | 172.13 | 174.61 | 171.04 | 172.08 | 305,266 | -2.67(-1.53%) |
Sep 11, 2020 | 173.35 | 177.14 | 171.70 | 174.75 | 288,030 | +1.87(+1.08%) |
Sep 10, 2020 | 169.87 | 175.55 | 167.93 | 172.88 | 466,365 | +6.66(+4.01%) |
Sep 09, 2020 | 170.24 | 179.10 | 165.05 | 166.22 | 650,413 | -3.78(-2.22%) |
Sep 08, 2020 | 171.50 | 172.83 | 168.20 | 170.00 | 282,763 | -1.88(-1.09%) |
Sep 04, 2020 | 174.88 | 175.12 | 169.79 | 171.88 | 265,393 | -1.76(-1.01%) |
Sep 03, 2020 | 177.34 | 178.65 | 172.85 | 173.63 | 259,846 | -3.53(-1.99%) |
Sep 02, 2020 | 173.06 | 177.60 | 172.83 | 177.16 | 242,654 | +5.10(+2.96%) |
Sep 01, 2020 | 174.09 | 174.96 | 171.68 | 172.06 | 227,161 | -1.57(-0.91%) |
Aug 31, 2020 | 173.10 | 174.35 | 171.93 | 173.63 | 189,236 | +0.16(+0.09%) |
Aug 28, 2020 | 173.10 | 173.78 | 172.06 | 173.48 | 165,832 | +1.14(+0.66%) |
Aug 27, 2020 | 170.90 | 173.83 | 170.86 | 172.33 | 134,527 | +1.98(+1.16%) |
Aug 26, 2020 | 172.90 | 172.90 | 170.09 | 170.35 | 215,471 | -3.10(-1.79%) |
Aug 25, 2020 | 175.73 | 175.73 | 172.03 | 173.46 | 194,213 | -2.09(-1.19%) |
Aug 24, 2020 | 174.75 | 175.61 | 173.69 | 175.55 | 101,560 | +1.09(+0.63%) |
Aug 21, 2020 | 172.48 | 174.78 | 172.08 | 174.45 | 188,059 | +1.58(+0.91%) |
Aug 20, 2020 | 172.23 | 174.41 | 172.12 | 172.87 | 228,790 | -0.52(-0.30%) |
Aug 19, 2020 | 172.54 | 175.23 | 171.48 | 173.39 | 175,079 | +0.59(+0.34%) |
Aug 18, 2020 | 172.53 | 174.46 | 171.08 | 172.80 | 248,767 | +0.30(+0.18%) |
Aug 17, 2020 | 171.27 | 173.80 | 170.65 | 172.50 | 222,871 | +1.76(+1.03%) |
Aug 14, 2020 | 168.10 | 171.17 | 168.03 | 170.74 | 141,147 | +2.61(+1.55%) |
Aug 13, 2020 | 168.40 | 169.34 | 167.21 | 168.14 | 137,374 | -0.73(-0.43%) |
Aug 12, 2020 | 169.69 | 170.19 | 168.26 | 168.87 | 216,867 | +1.52(+0.91%) |
Aug 11, 2020 | 168.89 | 170.08 | 167.26 | 167.34 | 212,032 | -0.29(-0.17%) |
Aug 10, 2020 | 167.62 | 169.89 | 164.77 | 167.64 | 175,821 | +0.64(+0.38%) |
Aug 07, 2020 | 165.62 | 167.30 | 165.62 | 167.00 | 189,493 | +1.15(+0.69%) |
Aug 06, 2020 | 165.52 | 167.40 | 164.44 | 165.85 | 169,030 | +0.57(+0.34%) |
Aug 05, 2020 | 166.82 | 166.82 | 163.20 | 165.28 | 314,559 | -1.94(-1.16%) |
Aug 04, 2020 | 160.95 | 167.78 | 160.74 | 167.23 | 353,649 | +6.37(+3.96%) |
Aug 03, 2020 | 156.00 | 161.10 | 155.25 | 160.86 | 313,417 | +5.45(+3.50%) |
Jul 31, 2020 | 156.68 | 158.10 | 153.33 | 155.41 | 257,301 | -1.23(-0.79%) |
Jul 30, 2020 | 155.98 | 158.09 | 155.98 | 156.65 | 153,217 | -1.11(-0.70%) |
Jul 29, 2020 | 158.85 | 160.77 | 156.37 | 157.76 | 193,470 | -0.94(-0.60%) |
Jul 28, 2020 | 160.51 | 161.10 | 158.67 | 158.70 | 175,406 | -1.25(-0.78%) |
Jul 27, 2020 | 159.38 | 160.22 | 158.84 | 159.95 | 151,816 | +0.48(+0.30%) |
Jul 24, 2020 | 161.45 | 162.77 | 158.58 | 159.47 | 249,604 | -1.98(-1.23%) |
Jul 23, 2020 | 160.76 | 162.49 | 160.23 | 161.45 | 137,890 | +1.10(+0.69%) |
Jul 22, 2020 | 159.79 | 161.48 | 157.92 | 160.35 | 195,568 | +0.54(+0.34%) |
Jul 21, 2020 | 157.06 | 160.35 | 154.85 | 159.81 | 296,497 | +3.97(+2.54%) |
Jul 20, 2020 | 156.61 | 157.30 | 154.39 | 155.85 | 222,921 | -1.89(-1.20%) |
Jul 17, 2020 | 154.34 | 158.08 | 153.73 | 157.74 | 204,753 | +3.51(+2.27%) |
Jul 16, 2020 | 153.90 | 155.23 | 152.34 | 154.23 | 281,748 | +0.63(+0.41%) |
Jul 15, 2020 | 153.81 | 155.22 | 152.77 | 153.59 | 347,093 | +1.66(+1.09%) |
Jul 14, 2020 | 150.46 | 152.56 | 149.73 | 151.94 | 235,440 | +2.19(+1.46%) |
Jul 13, 2020 | 149.38 | 152.95 | 148.46 | 149.75 | 269,552 | -0.56(-0.38%) |
Jul 10, 2020 | 147.77 | 150.98 | 146.64 | 150.31 | 220,353 | +2.74(+1.86%) |
Jul 09, 2020 | 145.10 | 149.07 | 145.10 | 147.57 | 247,794 | +1.83(+1.26%) |
Jul 08, 2020 | 146.67 | 147.11 | 144.75 | 145.74 | 219,230 | -0.38(-0.26%) |
Jul 07, 2020 | 145.31 | 147.55 | 144.56 | 146.12 | 279,851 | -0.93(-0.64%) |
Jul 06, 2020 | 147.91 | 149.18 | 146.00 | 147.06 | 288,564 | +1.18(+0.81%) |
Jul 02, 2020 | 148.41 | 150.35 | 145.43 | 145.88 | 377,896 | -0.28(-0.19%) |