Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 162.31 | 163.37 | 156.65 | 157.99 | 3,040,917 | -5.50(-3.36%) |
Sep 29, 2020 | 165.89 | 165.89 | 163.19 | 163.49 | 984,555 | -2.68(-1.61%) |
Sep 28, 2020 | 167.26 | 168.54 | 165.91 | 166.17 | 705,984 | +0.57(+0.34%) |
Sep 25, 2020 | 162.64 | 166.12 | 162.63 | 165.60 | 698,646 | +2.12(+1.30%) |
Sep 24, 2020 | 165.23 | 165.44 | 160.59 | 163.48 | 1,285,829 | -2.22(-1.34%) |
Sep 23, 2020 | 168.85 | 171.04 | 165.12 | 165.70 | 1,230,231 | -2.44(-1.45%) |
Sep 22, 2020 | 164.66 | 169.01 | 164.66 | 168.14 | 1,110,715 | +2.95(+1.79%) |
Sep 21, 2020 | 168.84 | 170.37 | 164.46 | 165.19 | 1,747,451 | -7.10(-4.12%) |
Sep 18, 2020 | 171.47 | 174.60 | 171.45 | 172.29 | 1,919,207 | -0.21(-0.12%) |
Sep 17, 2020 | 168.01 | 173.00 | 167.22 | 172.50 | 1,226,314 | +3.03(+1.79%) |
Sep 16, 2020 | 166.52 | 171.97 | 165.71 | 169.47 | 1,451,641 | +3.16(+1.90%) |
Sep 15, 2020 | 169.72 | 169.77 | 165.69 | 166.31 | 892,980 | -2.65(-1.57%) |
Sep 14, 2020 | 169.04 | 169.81 | 167.93 | 168.96 | 768,125 | +0.56(+0.33%) |
Sep 11, 2020 | 164.60 | 168.92 | 164.53 | 168.40 | 1,292,909 | +4.31(+2.62%) |
Sep 10, 2020 | 168.74 | 169.93 | 163.37 | 164.09 | 1,579,209 | -4.13(-2.46%) |
Sep 09, 2020 | 167.93 | 170.19 | 165.93 | 168.22 | 1,191,749 | +1.14(+0.68%) |
Sep 08, 2020 | 167.80 | 170.14 | 166.15 | 167.08 | 1,589,902 | -1.18(-0.70%) |
Sep 04, 2020 | 170.81 | 172.04 | 167.98 | 168.26 | 1,513,268 | -0.35(-0.21%) |
Sep 03, 2020 | 170.36 | 173.02 | 167.52 | 168.61 | 1,539,478 | -0.77(-0.45%) |
Sep 02, 2020 | 164.67 | 170.11 | 164.05 | 169.38 | 1,596,105 | +4.83(+2.94%) |
Sep 01, 2020 | 165.96 | 166.89 | 164.02 | 164.55 | 1,501,292 | -2.80(-1.67%) |
Aug 31, 2020 | 166.62 | 168.17 | 166.08 | 167.34 | 1,623,010 | +0.79(+0.47%) |
Aug 28, 2020 | 168.25 | 168.28 | 165.96 | 166.56 | 1,184,498 | -1.19(-0.71%) |
Aug 27, 2020 | 166.69 | 169.17 | 166.36 | 167.74 | 1,398,288 | +1.73(+1.04%) |
Aug 26, 2020 | 166.79 | 166.94 | 165.27 | 166.01 | 1,789,904 | -1.59(-0.95%) |
Aug 25, 2020 | 169.99 | 171.45 | 167.58 | 167.60 | 1,248,673 | -1.40(-0.83%) |
Aug 24, 2020 | 166.04 | 169.40 | 164.92 | 169.00 | 994,869 | +3.65(+2.21%) |
Aug 21, 2020 | 165.06 | 166.94 | 164.81 | 165.35 | 1,777,558 | -0.34(-0.21%) |
Aug 20, 2020 | 166.90 | 168.19 | 165.44 | 165.69 | 1,051,269 | -2.06(-1.23%) |
Aug 19, 2020 | 166.75 | 168.69 | 166.65 | 167.75 | 1,206,735 | +0.19(+0.11%) |
Aug 18, 2020 | 168.09 | 169.10 | 166.40 | 167.56 | 1,073,503 | -0.53(-0.31%) |
Aug 17, 2020 | 169.32 | 171.44 | 167.54 | 168.09 | 1,513,284 | -0.95(-0.56%) |
Aug 14, 2020 | 165.23 | 169.66 | 164.95 | 169.05 | 1,272,739 | +1.49(+0.89%) |
Aug 13, 2020 | 167.70 | 170.89 | 166.81 | 167.56 | 1,640,334 | -1.94(-1.15%) |
Aug 12, 2020 | 169.75 | 171.70 | 167.87 | 169.50 | 2,175,186 | +2.25(+1.35%) |
Aug 11, 2020 | 168.81 | 171.98 | 167.19 | 167.25 | 2,074,581 | +1.35(+0.81%) |
Aug 10, 2020 | 162.52 | 166.66 | 162.40 | 165.90 | 1,578,827 | +3.28(+2.02%) |
Aug 07, 2020 | 160.95 | 163.87 | 160.55 | 162.62 | 1,611,877 | +1.82(+1.13%) |
Aug 06, 2020 | 158.43 | 160.80 | 158.43 | 160.80 | 1,621,786 | +1.42(+0.89%) |
Aug 05, 2020 | 155.85 | 160.22 | 155.79 | 159.38 | 2,060,403 | +4.49(+2.90%) |
Aug 04, 2020 | 156.27 | 157.06 | 154.09 | 154.89 | 1,613,839 | -0.55(-0.35%) |
Aug 03, 2020 | 157.40 | 157.97 | 155.36 | 155.44 | 2,140,746 | -0.42(-0.27%) |
Jul 31, 2020 | 159.99 | 161.70 | 154.47 | 155.85 | 2,490,179 | -4.54(-2.83%) |
Jul 30, 2020 | 159.03 | 161.26 | 158.37 | 160.39 | 1,354,747 | +0.21(+0.13%) |
Jul 29, 2020 | 159.28 | 160.78 | 158.23 | 160.18 | 1,494,201 | +1.48(+0.93%) |
Jul 28, 2020 | 154.51 | 160.20 | 154.51 | 158.69 | 1,157,613 | +3.56(+2.30%) |
Jul 27, 2020 | 157.87 | 158.88 | 154.55 | 155.13 | 1,061,178 | -3.42(-2.15%) |
Jul 24, 2020 | 159.63 | 162.03 | 156.67 | 158.55 | 1,370,592 | -1.32(-0.83%) |
Jul 23, 2020 | 160.56 | 161.95 | 159.03 | 159.87 | 883,594 | -0.62(-0.39%) |
Jul 22, 2020 | 155.84 | 161.19 | 155.22 | 160.49 | 1,048,423 | +4.12(+2.64%) |
Jul 21, 2020 | 156.71 | 158.02 | 155.90 | 156.37 | 1,180,470 | +1.66(+1.07%) |
Jul 20, 2020 | 156.87 | 157.35 | 153.55 | 154.71 | 1,158,017 | -2.65(-1.68%) |
Jul 17, 2020 | 155.50 | 158.71 | 154.90 | 157.36 | 1,673,224 | +2.71(+1.75%) |
Jul 16, 2020 | 152.96 | 155.73 | 151.85 | 154.65 | 1,324,209 | +0.19(+0.12%) |
Jul 15, 2020 | 153.55 | 156.32 | 152.87 | 154.46 | 1,349,419 | +4.14(+2.75%) |
Jul 14, 2020 | 150.09 | 150.65 | 147.00 | 150.32 | 1,426,858 | -0.06(-0.04%) |
Jul 13, 2020 | 151.55 | 153.05 | 149.45 | 150.39 | 1,559,278 | -0.07(-0.05%) |
Jul 10, 2020 | 148.08 | 150.92 | 148.08 | 150.46 | 1,777,558 | +2.51(+1.70%) |
Jul 09, 2020 | 151.94 | 152.76 | 147.72 | 147.96 | 2,249,683 | -4.49(-2.95%) |
Jul 08, 2020 | 155.36 | 155.36 | 151.52 | 152.45 | 1,834,310 | -2.81(-1.81%) |
Jul 07, 2020 | 159.57 | 161.04 | 155.17 | 155.25 | 1,439,800 | -5.85(-3.63%) |
Jul 06, 2020 | 161.73 | 161.92 | 159.07 | 161.10 | 1,345,669 | +1.85(+1.16%) |
Jul 02, 2020 | 159.26 | 160.90 | 156.61 | 159.25 | 1,907,704 | +1.40(+0.89%) |