Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 173.55 | 176.11 | 171.14 | 173.12 | 1,426,487 | +0.08(+0.05%) |
Sep 29, 2020 | 174.68 | 174.96 | 172.71 | 173.04 | 1,038,493 | -1.03(-0.59%) |
Sep 28, 2020 | 173.01 | 175.58 | 172.36 | 174.07 | 1,598,288 | +3.47(+2.03%) |
Sep 25, 2020 | 167.40 | 171.50 | 166.22 | 170.60 | 2,464,099 | +2.51(+1.49%) |
Sep 24, 2020 | 169.63 | 171.09 | 167.42 | 168.10 | 1,204,092 | -2.29(-1.34%) |
Sep 23, 2020 | 174.92 | 175.71 | 169.78 | 170.39 | 1,342,558 | -4.95(-2.82%) |
Sep 22, 2020 | 171.83 | 175.83 | 170.54 | 175.34 | 1,396,049 | +4.19(+2.45%) |
Sep 21, 2020 | 171.74 | 172.13 | 167.32 | 171.15 | 1,652,074 | -3.55(-2.03%) |
Sep 18, 2020 | 177.99 | 179.38 | 174.53 | 174.70 | 2,761,982 | -2.22(-1.26%) |
Sep 17, 2020 | 169.57 | 177.08 | 169.16 | 176.92 | 2,614,095 | +5.55(+3.24%) |
Sep 16, 2020 | 170.46 | 172.61 | 169.66 | 171.37 | 1,475,701 | +2.57(+1.52%) |
Sep 15, 2020 | 167.19 | 171.08 | 167.15 | 168.80 | 1,745,690 | +2.89(+1.74%) |
Sep 14, 2020 | 164.24 | 167.59 | 163.82 | 165.91 | 1,043,659 | +3.82(+2.36%) |
Sep 11, 2020 | 164.84 | 165.11 | 160.44 | 162.09 | 1,144,756 | -1.87(-1.14%) |
Sep 10, 2020 | 165.68 | 169.59 | 163.60 | 163.97 | 1,331,208 | -0.94(-0.57%) |
Sep 09, 2020 | 164.88 | 166.65 | 161.82 | 164.90 | 1,076,212 | +2.20(+1.35%) |
Sep 08, 2020 | 164.49 | 167.46 | 161.88 | 162.70 | 2,044,539 | -5.33(-3.17%) |
Sep 04, 2020 | 172.25 | 174.19 | 165.12 | 168.03 | 2,745,491 | -4.56(-2.64%) |
Sep 03, 2020 | 179.18 | 179.50 | 171.13 | 172.59 | 3,426,221 | -7.41(-4.12%) |
Sep 02, 2020 | 175.31 | 180.40 | 173.74 | 180.00 | 2,224,121 | +5.04(+2.88%) |
Sep 01, 2020 | 172.20 | 175.65 | 171.17 | 174.95 | 2,183,456 | +2.97(+1.73%) |
Aug 31, 2020 | 173.53 | 173.53 | 171.70 | 171.98 | 2,015,830 | -0.63(-0.37%) |
Aug 28, 2020 | 170.07 | 173.19 | 169.04 | 172.62 | 1,479,755 | +2.57(+1.51%) |
Aug 27, 2020 | 171.13 | 171.61 | 169.22 | 170.04 | 1,787,018 | -0.54(-0.31%) |
Aug 26, 2020 | 169.60 | 171.26 | 167.48 | 170.58 | 1,925,384 | +1.26(+0.74%) |
Aug 25, 2020 | 168.30 | 169.99 | 167.78 | 169.32 | 2,740,389 | +1.53(+0.91%) |
Aug 24, 2020 | 164.88 | 167.87 | 163.12 | 167.79 | 2,330,020 | +4.03(+2.46%) |
Aug 21, 2020 | 163.55 | 164.22 | 161.98 | 163.76 | 2,031,236 | +0.41(+0.25%) |
Aug 20, 2020 | 163.46 | 165.63 | 162.63 | 163.35 | 1,842,740 | -1.65(-1.00%) |
Aug 19, 2020 | 167.59 | 167.59 | 164.09 | 165.00 | 1,666,325 | -0.63(-0.38%) |
Aug 18, 2020 | 167.68 | 167.88 | 162.95 | 165.63 | 2,452,101 | -2.11(-1.26%) |
Aug 17, 2020 | 168.48 | 170.01 | 167.46 | 167.75 | 1,599,860 | -0.22(-0.13%) |
Aug 14, 2020 | 168.21 | 169.70 | 167.46 | 167.97 | 1,227,224 | -0.88(-0.52%) |
Aug 13, 2020 | 167.87 | 170.20 | 167.62 | 168.85 | 1,136,913 | +0.39(+0.23%) |
Aug 12, 2020 | 167.74 | 169.88 | 167.73 | 168.46 | 1,753,900 | +2.01(+1.21%) |
Aug 11, 2020 | 167.12 | 169.31 | 164.39 | 166.44 | 1,854,356 | +0.65(+0.39%) |
Aug 10, 2020 | 169.66 | 170.70 | 164.49 | 165.79 | 2,218,555 | -4.45(-2.61%) |
Aug 07, 2020 | 170.38 | 170.72 | 167.62 | 170.24 | 1,582,760 | -1.63(-0.95%) |
Aug 06, 2020 | 169.74 | 172.84 | 168.95 | 171.87 | 1,360,304 | +2.10(+1.24%) |
Aug 05, 2020 | 170.79 | 172.34 | 169.03 | 169.76 | 2,125,947 | +0.11(+0.06%) |
Aug 04, 2020 | 174.30 | 175.68 | 168.09 | 169.66 | 2,648,264 | -4.68(-2.69%) |
Aug 03, 2020 | 176.73 | 180.60 | 172.03 | 174.34 | 4,643,799 | +0.99(+0.57%) |
Jul 31, 2020 | 172.52 | 173.52 | 169.03 | 173.35 | 2,875,505 | +1.89(+1.10%) |
Jul 30, 2020 | 169.92 | 172.17 | 167.58 | 171.46 | 2,106,758 | -1.25(-0.72%) |
Jul 29, 2020 | 169.02 | 173.13 | 168.69 | 172.70 | 1,448,378 | +5.35(+3.19%) |
Jul 28, 2020 | 168.88 | 171.05 | 167.23 | 167.36 | 1,399,845 | -2.36(-1.39%) |
Jul 27, 2020 | 168.70 | 170.37 | 167.07 | 169.71 | 1,226,760 | +1.62(+0.96%) |
Jul 24, 2020 | 169.24 | 169.49 | 166.64 | 168.10 | 1,026,555 | -2.30(-1.35%) |
Jul 23, 2020 | 172.28 | 174.76 | 169.62 | 170.40 | 992,245 | -2.74(-1.58%) |
Jul 22, 2020 | 169.31 | 173.37 | 168.76 | 173.13 | 1,548,880 | +3.65(+2.15%) |
Jul 21, 2020 | 170.27 | 171.45 | 168.63 | 169.48 | 1,222,786 | -0.05(-0.03%) |
Jul 20, 2020 | 166.63 | 170.41 | 165.36 | 169.53 | 1,702,202 | +2.16(+1.29%) |
Jul 17, 2020 | 163.51 | 167.81 | 162.50 | 167.37 | 1,983,687 | +5.19(+3.20%) |
Jul 16, 2020 | 163.30 | 163.96 | 161.07 | 162.18 | 1,279,911 | -2.60(-1.58%) |
Jul 15, 2020 | 161.88 | 167.32 | 161.33 | 164.78 | 2,714,261 | +6.01(+3.78%) |
Jul 14, 2020 | 156.40 | 158.88 | 154.17 | 158.77 | 1,987,951 | +2.22(+1.42%) |
Jul 13, 2020 | 161.60 | 162.02 | 156.21 | 156.55 | 2,210,338 | -3.67(-2.29%) |
Jul 10, 2020 | 158.60 | 160.61 | 157.83 | 160.22 | 1,702,504 | +0.37(+0.23%) |
Jul 09, 2020 | 163.91 | 164.92 | 156.98 | 159.85 | 2,038,911 | -4.15(-2.53%) |
Jul 08, 2020 | 163.78 | 165.61 | 162.14 | 164.00 | 1,463,422 | +0.84(+0.51%) |
Jul 07, 2020 | 165.83 | 169.83 | 162.83 | 163.16 | 1,772,741 | -3.42(-2.05%) |
Jul 06, 2020 | 169.69 | 170.37 | 165.39 | 166.58 | 1,795,227 | -0.38(-0.23%) |
Jul 02, 2020 | 169.02 | 170.75 | 166.72 | 166.96 | 1,557,496 | -0.03(-0.02%) |