Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 182.58 | 186.33 | 180.91 | 181.42 | 3,913,293 | -0.34(-0.19%) |
Sep 29, 2020 | 183.93 | 184.65 | 181.22 | 181.76 | 2,490,282 | -2.04(-1.11%) |
Sep 28, 2020 | 185.77 | 186.33 | 183.50 | 183.80 | 2,247,322 | +1.20(+0.66%) |
Sep 25, 2020 | 179.72 | 183.87 | 179.38 | 182.60 | 1,858,129 | +2.29(+1.27%) |
Sep 24, 2020 | 179.05 | 182.73 | 177.80 | 180.31 | 1,850,269 | +1.24(+0.69%) |
Sep 23, 2020 | 182.55 | 185.06 | 178.43 | 179.07 | 2,386,302 | -2.77(-1.52%) |
Sep 22, 2020 | 179.09 | 182.45 | 178.97 | 181.83 | 2,023,463 | +3.06(+1.71%) |
Sep 21, 2020 | 180.62 | 181.46 | 175.76 | 178.77 | 3,234,454 | -5.34(-2.90%) |
Sep 18, 2020 | 185.42 | 188.48 | 184.02 | 184.12 | 4,519,283 | -1.71(-0.92%) |
Sep 17, 2020 | 183.05 | 187.36 | 181.37 | 185.82 | 2,833,750 | +0.21(+0.11%) |
Sep 16, 2020 | 187.75 | 189.63 | 185.33 | 185.61 | 3,249,912 | -0.88(-0.47%) |
Sep 15, 2020 | 183.86 | 186.93 | 183.86 | 186.49 | 2,525,410 | +3.25(+1.78%) |
Sep 14, 2020 | 181.75 | 184.16 | 180.53 | 183.24 | 1,805,236 | +2.67(+1.48%) |
Sep 11, 2020 | 178.78 | 181.84 | 178.66 | 180.56 | 2,075,814 | +2.64(+1.48%) |
Sep 10, 2020 | 178.58 | 179.36 | 176.97 | 177.93 | 2,261,891 | +0.20(+0.11%) |
Sep 09, 2020 | 175.26 | 179.65 | 175.21 | 177.72 | 2,985,011 | +3.87(+2.23%) |
Sep 08, 2020 | 175.69 | 176.43 | 173.71 | 173.85 | 2,922,119 | -2.28(-1.30%) |
Sep 04, 2020 | 176.92 | 178.88 | 173.86 | 176.14 | 3,933,184 | +0.54(+0.31%) |
Sep 03, 2020 | 182.23 | 182.42 | 174.45 | 175.59 | 4,536,859 | -5.28(-2.92%) |
Sep 02, 2020 | 180.70 | 182.06 | 179.15 | 180.88 | 3,683,458 | +0.44(+0.25%) |
Sep 01, 2020 | 177.15 | 180.52 | 176.09 | 180.43 | 2,048,954 | +3.10(+1.75%) |
Aug 31, 2020 | 179.70 | 180.79 | 176.97 | 177.34 | 2,237,167 | -2.48(-1.38%) |
Aug 28, 2020 | 178.33 | 180.29 | 177.72 | 179.82 | 2,007,014 | +1.53(+0.86%) |
Aug 27, 2020 | 178.87 | 179.53 | 178.14 | 178.29 | 1,675,179 | +0.11(+0.06%) |
Aug 26, 2020 | 177.65 | 179.11 | 176.33 | 178.18 | 1,650,609 | -0.53(-0.30%) |
Aug 25, 2020 | 177.61 | 178.88 | 176.76 | 178.71 | 2,248,871 | +2.15(+1.22%) |
Aug 24, 2020 | 176.09 | 177.02 | 175.22 | 176.56 | 2,230,525 | +0.91(+0.52%) |
Aug 21, 2020 | 174.64 | 175.86 | 173.08 | 175.66 | 2,245,886 | +1.51(+0.87%) |
Aug 20, 2020 | 173.59 | 174.90 | 172.45 | 174.14 | 2,270,988 | -0.94(-0.54%) |
Aug 19, 2020 | 175.71 | 176.21 | 174.88 | 175.09 | 1,856,267 | +0.23(+0.13%) |
Aug 18, 2020 | 177.88 | 178.24 | 174.76 | 174.86 | 1,841,518 | -2.91(-1.63%) |
Aug 17, 2020 | 176.97 | 178.88 | 176.38 | 177.76 | 3,885,835 | +1.79(+1.02%) |
Aug 14, 2020 | 173.84 | 177.54 | 173.43 | 175.97 | 2,729,461 | +2.02(+1.16%) |
Aug 13, 2020 | 174.22 | 175.75 | 173.38 | 173.96 | 2,452,523 | -1.94(-1.10%) |
Aug 12, 2020 | 175.92 | 177.42 | 174.91 | 175.89 | 3,130,908 | +1.36(+0.78%) |
Aug 11, 2020 | 173.91 | 177.78 | 172.99 | 174.54 | 4,597,245 | +3.21(+1.87%) |
Aug 10, 2020 | 168.48 | 171.72 | 168.21 | 171.33 | 3,673,708 | +3.59(+2.14%) |
Aug 07, 2020 | 164.75 | 167.76 | 164.27 | 167.73 | 2,391,155 | +3.04(+1.85%) |
Aug 06, 2020 | 162.96 | 165.57 | 162.48 | 164.69 | 2,150,032 | +1.96(+1.21%) |
Aug 05, 2020 | 159.97 | 163.20 | 159.80 | 162.73 | 3,327,691 | +3.47(+2.18%) |
Aug 04, 2020 | 157.60 | 159.27 | 157.21 | 159.25 | 1,850,355 | +1.49(+0.94%) |
Aug 03, 2020 | 159.42 | 159.95 | 157.40 | 157.76 | 2,162,446 | -1.18(-0.74%) |
Jul 31, 2020 | 158.09 | 159.26 | 153.65 | 158.95 | 5,550,642 | +0.50(+0.32%) |
Jul 30, 2020 | 161.26 | 161.76 | 158.05 | 158.44 | 3,027,030 | -4.75(-2.91%) |
Jul 29, 2020 | 159.95 | 163.56 | 159.81 | 163.19 | 2,984,722 | +3.27(+2.05%) |
Jul 28, 2020 | 161.71 | 162.55 | 159.62 | 159.92 | 2,143,868 | -2.21(-1.36%) |
Jul 27, 2020 | 160.98 | 164.35 | 160.52 | 162.13 | 2,986,306 | +0.64(+0.40%) |
Jul 24, 2020 | 161.05 | 162.36 | 160.20 | 161.49 | 2,966,777 | +1.03(+0.64%) |
Jul 23, 2020 | 163.92 | 164.61 | 158.48 | 160.46 | 4,373,986 | -4.02(-2.44%) |
Jul 22, 2020 | 162.61 | 165.50 | 162.45 | 164.48 | 3,218,707 | +0.66(+0.40%) |
Jul 21, 2020 | 163.06 | 165.41 | 163.06 | 163.82 | 2,432,869 | +1.16(+0.72%) |
Jul 20, 2020 | 165.29 | 166.00 | 161.64 | 162.65 | 3,147,359 | -3.54(-2.13%) |
Jul 17, 2020 | 163.06 | 167.36 | 162.19 | 166.19 | 6,688,581 | +4.02(+2.48%) |
Jul 16, 2020 | 159.75 | 163.56 | 159.52 | 162.18 | 3,620,497 | +2.27(+1.42%) |
Jul 15, 2020 | 160.25 | 160.90 | 159.01 | 159.90 | 2,718,909 | +2.29(+1.45%) |
Jul 14, 2020 | 154.28 | 158.25 | 154.05 | 157.61 | 3,288,507 | +2.49(+1.61%) |
Jul 13, 2020 | 154.25 | 156.76 | 152.86 | 155.12 | 3,245,503 | +2.55(+1.67%) |
Jul 10, 2020 | 152.21 | 153.36 | 150.99 | 152.57 | 2,508,722 | +0.37(+0.24%) |
Jul 09, 2020 | 155.41 | 155.41 | 151.03 | 152.20 | 3,247,442 | -2.80(-1.80%) |
Jul 08, 2020 | 155.50 | 157.96 | 154.77 | 155.00 | 3,667,235 | -0.68(-0.44%) |
Jul 07, 2020 | 156.24 | 157.89 | 155.19 | 155.68 | 2,596,547 | -2.18(-1.38%) |
Jul 06, 2020 | 156.87 | 158.04 | 155.98 | 157.86 | 2,724,445 | +2.82(+1.82%) |
Jul 02, 2020 | 155.12 | 156.51 | 153.94 | 155.03 | 2,477,203 | +2.02(+1.32%) |