Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 179.01 | 181.49 | 178.62 | 180.48 | 1,371,994 | +1.89(+1.06%) |
Sep 29, 2020 | 177.86 | 181.10 | 177.17 | 178.59 | 1,041,522 | +1.97(+1.12%) |
Sep 28, 2020 | 175.89 | 177.19 | 175.12 | 176.61 | 1,657,215 | +3.46(+2.00%) |
Sep 25, 2020 | 172.43 | 173.56 | 171.54 | 173.16 | 1,958,521 | -0.05(-0.03%) |
Sep 24, 2020 | 176.63 | 177.13 | 171.22 | 173.20 | 1,325,671 | -4.48(-2.52%) |
Sep 23, 2020 | 179.27 | 181.40 | 177.59 | 177.68 | 944,079 | -1.84(-1.02%) |
Sep 22, 2020 | 176.27 | 180.28 | 176.25 | 179.52 | 642,514 | +3.28(+1.86%) |
Sep 21, 2020 | 176.61 | 176.66 | 171.96 | 176.24 | 1,165,225 | -2.62(-1.46%) |
Sep 18, 2020 | 182.06 | 183.86 | 176.24 | 178.86 | 1,705,463 | -4.19(-2.29%) |
Sep 17, 2020 | 183.16 | 185.64 | 181.65 | 183.05 | 803,810 | -0.94(-0.51%) |
Sep 16, 2020 | 187.61 | 187.83 | 183.64 | 183.99 | 1,083,033 | -3.23(-1.72%) |
Sep 15, 2020 | 187.35 | 188.54 | 185.95 | 187.22 | 1,094,092 | +1.22(+0.66%) |
Sep 14, 2020 | 180.82 | 187.11 | 180.22 | 186.00 | 1,541,108 | +6.19(+3.44%) |
Sep 11, 2020 | 179.79 | 181.22 | 177.57 | 179.81 | 906,283 | +0.08(+0.04%) |
Sep 10, 2020 | 180.69 | 182.00 | 179.13 | 179.74 | 929,137 | -1.14(-0.63%) |
Sep 09, 2020 | 180.48 | 182.23 | 176.94 | 180.88 | 1,516,108 | +2.07(+1.16%) |
Sep 08, 2020 | 181.04 | 181.79 | 176.64 | 178.81 | 1,032,166 | -3.58(-1.96%) |
Sep 04, 2020 | 181.96 | 183.31 | 178.61 | 182.39 | 1,095,394 | +0.90(+0.49%) |
Sep 03, 2020 | 180.41 | 182.24 | 178.87 | 181.50 | 1,695,568 | +2.45(+1.37%) |
Sep 02, 2020 | 178.07 | 180.44 | 177.11 | 179.05 | 1,361,406 | +1.97(+1.11%) |
Sep 01, 2020 | 175.14 | 177.23 | 174.64 | 177.08 | 1,021,749 | +1.39(+0.79%) |
Aug 31, 2020 | 176.62 | 176.97 | 174.59 | 175.69 | 770,105 | -0.85(-0.48%) |
Aug 28, 2020 | 173.97 | 176.90 | 172.56 | 176.54 | 813,985 | +2.59(+1.49%) |
Aug 27, 2020 | 173.33 | 175.18 | 172.99 | 173.95 | 769,724 | +1.23(+0.71%) |
Aug 26, 2020 | 171.37 | 173.10 | 170.58 | 172.72 | 786,228 | +1.12(+0.65%) |
Aug 25, 2020 | 172.62 | 172.91 | 170.66 | 171.59 | 738,866 | -1.25(-0.72%) |
Aug 24, 2020 | 170.24 | 172.85 | 169.40 | 172.84 | 730,458 | +2.09(+1.23%) |
Aug 21, 2020 | 170.47 | 171.00 | 168.70 | 170.75 | 962,460 | +0.91(+0.53%) |
Aug 20, 2020 | 169.80 | 171.07 | 169.28 | 169.84 | 919,003 | -1.58(-0.92%) |
Aug 19, 2020 | 169.70 | 171.80 | 169.32 | 171.42 | 1,020,342 | +1.73(+1.02%) |
Aug 18, 2020 | 165.77 | 170.11 | 165.45 | 169.69 | 1,591,542 | +4.28(+2.59%) |
Aug 17, 2020 | 167.96 | 168.71 | 165.13 | 165.41 | 875,200 | -2.23(-1.33%) |
Aug 14, 2020 | 167.72 | 169.59 | 167.40 | 167.64 | 602,718 | -0.56(-0.33%) |
Aug 13, 2020 | 166.12 | 168.70 | 165.82 | 168.20 | 616,646 | +1.07(+0.64%) |
Aug 12, 2020 | 166.07 | 168.66 | 165.60 | 167.14 | 1,244,610 | +2.50(+1.52%) |
Aug 11, 2020 | 165.49 | 166.19 | 163.70 | 164.63 | 972,892 | +1.35(+0.83%) |
Aug 10, 2020 | 163.53 | 164.70 | 162.79 | 163.28 | 795,294 | -0.07(-0.04%) |
Aug 07, 2020 | 161.56 | 164.05 | 161.24 | 163.35 | 1,535,744 | +1.12(+0.69%) |
Aug 06, 2020 | 162.15 | 164.04 | 161.43 | 162.23 | 1,504,173 | -2.22(-1.35%) |
Aug 05, 2020 | 163.20 | 164.58 | 163.20 | 164.45 | 781,210 | +1.65(+1.01%) |
Aug 04, 2020 | 164.04 | 165.45 | 162.68 | 162.80 | 1,274,538 | -1.52(-0.92%) |
Aug 03, 2020 | 168.97 | 168.97 | 163.79 | 164.31 | 1,301,690 | -4.66(-2.76%) |
Jul 31, 2020 | 170.96 | 171.54 | 166.64 | 168.97 | 1,155,657 | -2.49(-1.45%) |
Jul 30, 2020 | 170.88 | 172.46 | 169.56 | 171.46 | 656,569 | -0.74(-0.43%) |
Jul 29, 2020 | 171.20 | 172.86 | 170.20 | 172.20 | 586,456 | +1.98(+1.16%) |
Jul 28, 2020 | 169.34 | 172.68 | 168.94 | 170.22 | 1,014,385 | +0.60(+0.35%) |
Jul 27, 2020 | 170.01 | 170.56 | 168.08 | 169.62 | 935,064 | -0.91(-0.53%) |
Jul 24, 2020 | 169.92 | 170.89 | 168.51 | 170.53 | 847,812 | +0.81(+0.47%) |
Jul 23, 2020 | 171.04 | 173.45 | 169.53 | 169.73 | 1,620,658 | -0.46(-0.27%) |
Jul 22, 2020 | 171.06 | 171.62 | 169.57 | 170.19 | 1,066,834 | -1.21(-0.71%) |
Jul 21, 2020 | 169.31 | 174.54 | 169.17 | 171.41 | 1,292,266 | +3.01(+1.79%) |
Jul 20, 2020 | 170.34 | 170.98 | 166.31 | 168.40 | 1,287,814 | -2.85(-1.67%) |
Jul 17, 2020 | 172.85 | 173.65 | 171.05 | 171.25 | 1,153,231 | -0.60(-0.35%) |
Jul 16, 2020 | 172.47 | 174.21 | 171.25 | 171.85 | 1,217,961 | -1.32(-0.76%) |
Jul 15, 2020 | 171.67 | 173.20 | 170.38 | 173.17 | 1,440,080 | +3.27(+1.93%) |
Jul 14, 2020 | 169.73 | 170.58 | 167.11 | 169.90 | 1,622,192 | -0.48(-0.28%) |
Jul 13, 2020 | 175.89 | 176.11 | 169.96 | 170.38 | 1,198,244 | -4.97(-2.83%) |
Jul 10, 2020 | 173.46 | 175.41 | 172.68 | 175.35 | 598,499 | +2.41(+1.39%) |
Jul 09, 2020 | 174.70 | 175.89 | 172.30 | 172.94 | 1,267,733 | -1.03(-0.59%) |
Jul 08, 2020 | 173.79 | 174.57 | 171.91 | 173.98 | 843,981 | +0.97(+0.56%) |
Jul 07, 2020 | 174.64 | 176.93 | 172.83 | 173.01 | 954,451 | -3.82(-2.16%) |
Jul 06, 2020 | 178.38 | 179.57 | 175.62 | 176.83 | 1,059,709 | +0.66(+0.37%) |
Jul 02, 2020 | 179.38 | 180.86 | 175.79 | 176.18 | 1,998,513 | -0.08(-0.04%) |