Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 164.79 | 166.25 | 162.81 | 165.22 | 929,053 | +0.88(+0.54%) |
Sep 29, 2020 | 166.60 | 167.35 | 163.90 | 164.34 | 1,216,251 | -3.12(-1.86%) |
Sep 28, 2020 | 167.37 | 167.95 | 164.82 | 167.46 | 979,129 | +1.68(+1.01%) |
Sep 25, 2020 | 162.57 | 166.47 | 161.50 | 165.78 | 829,700 | +2.49(+1.52%) |
Sep 24, 2020 | 160.27 | 165.93 | 160.27 | 163.29 | 768,071 | +0.98(+0.60%) |
Sep 23, 2020 | 165.58 | 166.31 | 161.89 | 162.31 | 996,759 | -3.91(-2.35%) |
Sep 22, 2020 | 166.25 | 166.86 | 161.36 | 166.22 | 1,053,530 | +1.88(+1.14%) |
Sep 21, 2020 | 157.06 | 164.73 | 157.01 | 164.34 | 1,508,352 | +5.85(+3.69%) |
Sep 18, 2020 | 161.03 | 161.25 | 157.37 | 158.49 | 1,892,400 | -0.96(-0.60%) |
Sep 17, 2020 | 153.59 | 159.47 | 153.59 | 159.45 | 1,310,035 | +2.38(+1.52%) |
Sep 16, 2020 | 160.86 | 162.98 | 156.49 | 157.07 | 1,052,579 | -3.52(-2.19%) |
Sep 15, 2020 | 157.52 | 161.41 | 157.32 | 160.59 | 1,071,075 | +4.11(+2.63%) |
Sep 14, 2020 | 155.19 | 157.65 | 154.32 | 156.48 | 1,022,088 | +2.95(+1.92%) |
Sep 11, 2020 | 156.81 | 156.81 | 151.63 | 153.53 | 1,176,500 | -0.79(-0.51%) |
Sep 10, 2020 | 158.50 | 161.36 | 153.61 | 154.32 | 1,137,205 | -4.27(-2.69%) |
Sep 09, 2020 | 159.66 | 160.36 | 156.12 | 158.59 | 1,457,051 | +2.37(+1.52%) |
Sep 08, 2020 | 156.75 | 159.63 | 153.30 | 156.22 | 2,165,130 | -5.49(-3.39%) |
Sep 04, 2020 | 163.96 | 165.57 | 157.24 | 161.71 | 1,507,800 | -4.89(-2.94%) |
Sep 03, 2020 | 171.51 | 171.80 | 164.52 | 166.60 | 1,511,653 | -6.23(-3.60%) |
Sep 02, 2020 | 172.96 | 174.16 | 170.26 | 172.83 | 1,296,333 | +0.33(+0.19%) |
Sep 01, 2020 | 171.78 | 174.14 | 171.05 | 172.50 | 913,448 | +1.31(+0.77%) |
Aug 31, 2020 | 170.68 | 172.85 | 169.57 | 171.19 | 918,476 | +0.13(+0.08%) |
Aug 28, 2020 | 173.13 | 174.07 | 170.46 | 171.06 | 858,300 | -1.61(-0.93%) |
Aug 27, 2020 | 175.12 | 175.60 | 171.17 | 172.67 | 1,591,290 | -2.72(-1.55%) |
Aug 26, 2020 | 173.30 | 175.58 | 172.70 | 175.39 | 892,561 | +2.37(+1.37%) |
Aug 25, 2020 | 171.99 | 173.93 | 170.71 | 173.02 | 700,606 | +0.47(+0.27%) |
Aug 24, 2020 | 173.14 | 174.72 | 170.56 | 172.55 | 916,243 | -0.59(-0.34%) |
Aug 21, 2020 | 175.05 | 175.05 | 171.84 | 173.14 | 1,093,100 | -1.29(-0.74%) |
Aug 20, 2020 | 172.00 | 175.51 | 172.00 | 174.43 | 1,148,906 | +1.80(+1.04%) |
Aug 19, 2020 | 175.84 | 176.86 | 171.55 | 172.63 | 1,416,254 | -4.35(-2.46%) |
Aug 18, 2020 | 175.70 | 177.53 | 173.52 | 176.98 | 827,991 | +1.77(+1.01%) |
Aug 17, 2020 | 175.72 | 175.86 | 173.80 | 175.21 | 641,963 | +1.80(+1.04%) |
Aug 14, 2020 | 173.26 | 175.52 | 172.21 | 173.41 | 1,085,700 | +2.13(+1.24%) |
Aug 13, 2020 | 169.22 | 172.48 | 169.13 | 171.28 | 784,911 | +3.17(+1.89%) |
Aug 12, 2020 | 167.02 | 170.26 | 166.14 | 168.11 | 1,234,864 | +1.00(+0.60%) |
Aug 11, 2020 | 173.76 | 173.76 | 165.34 | 167.11 | 1,827,793 | -7.62(-4.36%) |
Aug 10, 2020 | 175.10 | 175.50 | 171.87 | 174.73 | 1,011,407 | -0.23(-0.13%) |
Aug 07, 2020 | 175.32 | 176.55 | 171.65 | 174.96 | 1,280,300 | -2.38(-1.34%) |
Aug 06, 2020 | 176.31 | 177.89 | 174.11 | 177.34 | 1,153,213 | +1.32(+0.75%) |
Aug 05, 2020 | 175.62 | 177.06 | 171.34 | 176.02 | 1,646,527 | -1.50(-0.84%) |
Aug 04, 2020 | 175.69 | 180.61 | 172.06 | 177.52 | 4,546,576 | +9.84(+5.87%) |
Aug 03, 2020 | 165.64 | 169.19 | 164.25 | 167.68 | 3,601,686 | +3.66(+2.23%) |
Jul 31, 2020 | 163.92 | 164.11 | 160.07 | 164.02 | 1,762,300 | +4.46(+2.80%) |
Jul 30, 2020 | 156.72 | 160.55 | 155.92 | 159.56 | 954,531 | +1.74(+1.10%) |
Jul 29, 2020 | 157.56 | 159.24 | 156.86 | 157.82 | 686,639 | +1.41(+0.90%) |
Jul 28, 2020 | 158.11 | 158.94 | 156.02 | 156.41 | 732,511 | -2.83(-1.78%) |
Jul 27, 2020 | 157.16 | 160.26 | 156.67 | 159.24 | 1,144,302 | +3.22(+2.06%) |
Jul 24, 2020 | 150.04 | 156.68 | 148.88 | 156.02 | 1,641,800 | +4.54(+3.00%) |
Jul 23, 2020 | 155.51 | 155.88 | 151.02 | 151.48 | 895,856 | -2.57(-1.67%) |
Jul 22, 2020 | 153.58 | 155.48 | 153.09 | 154.05 | 717,787 | +0.99(+0.65%) |
Jul 21, 2020 | 155.63 | 156.32 | 152.45 | 153.06 | 850,824 | -1.64(-1.06%) |
Jul 20, 2020 | 151.14 | 155.21 | 150.88 | 154.70 | 846,458 | +4.12(+2.74%) |
Jul 17, 2020 | 150.68 | 151.14 | 148.71 | 150.58 | 1,055,400 | +0.27(+0.18%) |
Jul 16, 2020 | 150.52 | 151.17 | 148.12 | 150.31 | 786,401 | -0.97(-0.64%) |
Jul 15, 2020 | 150.02 | 152.05 | 147.95 | 151.28 | 1,499,594 | +0.23(+0.15%) |
Jul 14, 2020 | 145.51 | 151.28 | 144.14 | 151.05 | 1,284,081 | +4.23(+2.88%) |
Jul 13, 2020 | 154.46 | 155.99 | 146.15 | 146.82 | 1,670,954 | -7.09(-4.61%) |
Jul 10, 2020 | 150.85 | 154.88 | 150.23 | 153.91 | 1,313,500 | +3.15(+2.09%) |
Jul 09, 2020 | 149.00 | 151.32 | 148.24 | 150.76 | 1,150,821 | +3.24(+2.20%) |
Jul 08, 2020 | 148.74 | 148.75 | 145.48 | 147.52 | 1,557,111 | +0.25(+0.17%) |
Jul 07, 2020 | 146.05 | 149.87 | 145.68 | 147.27 | 1,680,377 | +1.59(+1.09%) |
Jul 06, 2020 | 145.00 | 147.80 | 144.34 | 145.68 | 2,320,658 | +1.28(+0.89%) |
Jul 02, 2020 | 145.01 | 146.09 | 143.51 | 144.40 | 1,578,700 | +0.29(+0.20%) |