Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 149.88 | 149.88 | 148.55 | 149.20 | 14,193,099 | -1.44(-0.96%) |
Sep 29, 2020 | 150.61 | 151.01 | 150.39 | 150.65 | 11,267,875 | +0.17(+0.12%) |
Sep 28, 2020 | 150.67 | 150.70 | 150.22 | 150.47 | 4,891,452 | -0.43(-0.28%) |
Sep 25, 2020 | 150.89 | 151.18 | 150.53 | 150.90 | 5,624,528 | +0.00(+0.00%) |
Sep 24, 2020 | 150.75 | 150.90 | 150.44 | 150.90 | 9,057,597 | +0.58(+0.38%) |
Sep 23, 2020 | 150.15 | 150.36 | 149.40 | 150.33 | 6,810,554 | +0.20(+0.13%) |
Sep 22, 2020 | 150.28 | 150.68 | 149.76 | 150.12 | 11,515,808 | -0.12(-0.08%) |
Sep 21, 2020 | 150.69 | 151.16 | 150.00 | 150.24 | 12,130,779 | +0.76(+0.51%) |
Sep 18, 2020 | 150.03 | 150.10 | 149.28 | 149.49 | 7,928,963 | -0.47(-0.31%) |
Sep 17, 2020 | 150.70 | 150.75 | 149.69 | 149.95 | 8,549,090 | +0.46(+0.31%) |
Sep 16, 2020 | 150.59 | 150.69 | 148.95 | 149.49 | 9,646,556 | -0.45(-0.30%) |
Sep 15, 2020 | 150.03 | 150.31 | 149.69 | 149.94 | 7,581,216 | -0.36(-0.24%) |
Sep 14, 2020 | 150.60 | 150.87 | 150.09 | 150.31 | 4,677,748 | -0.01(-0.01%) |
Sep 11, 2020 | 150.16 | 150.40 | 149.95 | 150.32 | 5,972,491 | +0.32(+0.21%) |
Sep 10, 2020 | 148.47 | 150.20 | 148.00 | 150.00 | 9,681,389 | +0.76(+0.51%) |
Sep 09, 2020 | 149.82 | 150.11 | 148.75 | 149.24 | 10,459,615 | -0.40(-0.27%) |
Sep 08, 2020 | 150.22 | 151.03 | 149.64 | 149.64 | 15,089,147 | +0.91(+0.61%) |
Sep 04, 2020 | 150.25 | 150.52 | 148.46 | 148.73 | 15,078,729 | -2.88(-1.90%) |
Sep 03, 2020 | 151.48 | 152.84 | 151.19 | 151.60 | 17,962,354 | +0.43(+0.28%) |
Sep 02, 2020 | 149.43 | 151.30 | 149.41 | 151.18 | 16,596,129 | +1.43(+0.95%) |
Sep 01, 2020 | 147.83 | 149.94 | 147.30 | 149.75 | 11,584,814 | +1.69(+1.14%) |
Aug 31, 2020 | 147.52 | 149.02 | 147.48 | 148.06 | 12,474,781 | +0.98(+0.66%) |
Aug 28, 2020 | 147.67 | 147.93 | 146.64 | 147.08 | 9,218,727 | -0.11(-0.07%) |
Aug 27, 2020 | 150.40 | 150.46 | 147.12 | 147.19 | 21,755,656 | -2.55(-1.70%) |
Aug 26, 2020 | 149.75 | 150.00 | 149.05 | 149.74 | 9,066,526 | -0.58(-0.38%) |
Aug 25, 2020 | 150.03 | 150.70 | 149.55 | 150.31 | 11,521,859 | -1.16(-0.77%) |
Aug 24, 2020 | 151.83 | 152.42 | 151.41 | 151.47 | 7,110,205 | -0.25(-0.16%) |
Aug 21, 2020 | 151.32 | 151.84 | 150.63 | 151.72 | 7,488,777 | +0.90(+0.60%) |
Aug 20, 2020 | 150.98 | 151.22 | 150.56 | 150.81 | 11,304,979 | +1.35(+0.90%) |
Aug 19, 2020 | 150.96 | 151.18 | 149.07 | 149.46 | 13,688,995 | -0.94(-0.63%) |
Aug 18, 2020 | 150.04 | 150.50 | 149.79 | 150.40 | 8,917,720 | +1.07(+0.72%) |
Aug 17, 2020 | 149.68 | 150.13 | 149.19 | 149.34 | 7,557,789 | +0.38(+0.25%) |
Aug 14, 2020 | 149.53 | 149.85 | 148.94 | 148.96 | 7,008,857 | -0.58(-0.39%) |
Aug 13, 2020 | 150.91 | 151.15 | 148.94 | 149.54 | 13,961,140 | -1.62(-1.07%) |
Aug 12, 2020 | 151.26 | 151.60 | 150.61 | 151.16 | 12,866,122 | -1.38(-0.90%) |
Aug 11, 2020 | 152.60 | 152.90 | 151.43 | 152.54 | 21,068,304 | -1.84(-1.19%) |
Aug 10, 2020 | 155.39 | 155.41 | 154.34 | 154.38 | 7,020,037 | -0.69(-0.45%) |
Aug 07, 2020 | 156.35 | 156.56 | 154.80 | 155.08 | 8,957,350 | -1.04(-0.67%) |
Aug 06, 2020 | 156.45 | 157.24 | 155.75 | 156.12 | 10,386,022 | +0.87(+0.56%) |
Aug 05, 2020 | 155.24 | 155.70 | 154.90 | 155.25 | 7,617,963 | -1.37(-0.87%) |
Aug 04, 2020 | 155.94 | 156.63 | 155.84 | 156.62 | 10,821,015 | +1.48(+0.95%) |
Aug 03, 2020 | 154.49 | 155.18 | 154.25 | 155.14 | 9,931,763 | -0.79(-0.50%) |
Jul 31, 2020 | 155.15 | 156.34 | 154.96 | 155.93 | 9,745,305 | -0.10(-0.06%) |
Jul 30, 2020 | 155.97 | 156.16 | 155.70 | 156.03 | 10,281,485 | +1.02(+0.66%) |
Jul 29, 2020 | 155.06 | 155.37 | 154.08 | 155.00 | 7,383,568 | -0.27(-0.17%) |
Jul 28, 2020 | 154.59 | 155.32 | 154.49 | 155.27 | 9,343,387 | +1.07(+0.69%) |
Jul 27, 2020 | 155.24 | 155.29 | 154.09 | 154.20 | 6,740,667 | -0.57(-0.37%) |
Jul 24, 2020 | 154.11 | 154.94 | 153.98 | 154.78 | 8,247,900 | -0.01(-0.01%) |
Jul 23, 2020 | 154.03 | 154.90 | 153.63 | 154.79 | 11,483,306 | +1.79(+1.17%) |
Jul 22, 2020 | 153.43 | 153.61 | 152.91 | 153.00 | 7,229,367 | +0.46(+0.30%) |
Jul 21, 2020 | 152.55 | 152.94 | 152.34 | 152.54 | 9,272,097 | +0.09(+0.06%) |
Jul 20, 2020 | 152.74 | 152.84 | 152.10 | 152.45 | 7,575,013 | +0.37(+0.25%) |
Jul 17, 2020 | 152.52 | 152.64 | 151.79 | 152.08 | 9,376,711 | -0.32(-0.21%) |
Jul 16, 2020 | 152.64 | 152.98 | 152.31 | 152.40 | 9,987,469 | +0.72(+0.48%) |
Jul 15, 2020 | 151.29 | 152.23 | 151.21 | 151.68 | 8,598,464 | -0.71(-0.47%) |
Jul 14, 2020 | 153.13 | 153.32 | 152.26 | 152.39 | 12,436,504 | +0.22(+0.14%) |
Jul 13, 2020 | 150.91 | 152.24 | 150.66 | 152.17 | 8,831,276 | +0.50(+0.33%) |
Jul 10, 2020 | 153.14 | 153.38 | 151.51 | 151.67 | 9,297,969 | -0.77(-0.50%) |
Jul 09, 2020 | 150.14 | 152.69 | 150.09 | 152.43 | 14,665,971 | +2.53(+1.69%) |
Jul 08, 2020 | 149.83 | 150.38 | 149.39 | 149.91 | 7,954,788 | -0.74(-0.49%) |
Jul 07, 2020 | 149.01 | 150.76 | 148.81 | 150.65 | 14,028,093 | +2.09(+1.41%) |
Jul 06, 2020 | 148.02 | 148.65 | 147.49 | 148.56 | 8,742,546 | -0.61(-0.41%) |
Jul 02, 2020 | 148.36 | 149.31 | 147.94 | 149.17 | 8,334,647 | +0.16(+0.10%) |