Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 173.53 | 176.09 | 171.12 | 173.10 | 1,426,626 | +0.08(+0.05%) |
Sep 29, 2020 | 174.66 | 174.94 | 172.69 | 173.02 | 1,038,593 | -1.03(-0.59%) |
Sep 28, 2020 | 173.00 | 175.56 | 172.35 | 174.06 | 1,598,443 | +3.47(+2.03%) |
Sep 25, 2020 | 167.38 | 171.48 | 166.20 | 170.59 | 2,464,337 | +2.50(+1.49%) |
Sep 24, 2020 | 169.61 | 171.07 | 167.40 | 168.08 | 1,204,208 | -2.29(-1.34%) |
Sep 23, 2020 | 174.91 | 175.69 | 169.77 | 170.37 | 1,342,688 | -4.95(-2.82%) |
Sep 22, 2020 | 171.82 | 175.82 | 170.53 | 175.32 | 1,396,184 | +4.19(+2.45%) |
Sep 21, 2020 | 171.72 | 172.12 | 167.30 | 171.13 | 1,652,234 | -3.55(-2.03%) |
Sep 18, 2020 | 177.98 | 179.36 | 174.52 | 174.68 | 2,762,249 | -2.22(-1.26%) |
Sep 17, 2020 | 169.55 | 177.06 | 169.15 | 176.90 | 2,614,348 | +5.55(+3.24%) |
Sep 16, 2020 | 170.44 | 172.59 | 169.64 | 171.36 | 1,475,844 | +2.57(+1.52%) |
Sep 15, 2020 | 167.18 | 171.06 | 167.14 | 168.78 | 1,745,859 | +2.88(+1.74%) |
Sep 14, 2020 | 164.22 | 167.57 | 163.80 | 165.90 | 1,043,760 | +3.82(+2.36%) |
Sep 11, 2020 | 164.83 | 165.09 | 160.42 | 162.08 | 1,144,867 | -1.87(-1.14%) |
Sep 10, 2020 | 165.66 | 169.57 | 163.58 | 163.95 | 1,331,337 | -0.94(-0.57%) |
Sep 09, 2020 | 164.87 | 166.63 | 161.81 | 164.88 | 1,076,317 | +2.20(+1.35%) |
Sep 08, 2020 | 164.48 | 167.45 | 161.86 | 162.69 | 2,044,737 | -5.33(-3.17%) |
Sep 04, 2020 | 172.23 | 174.18 | 165.11 | 168.01 | 2,745,757 | -4.56(-2.64%) |
Sep 03, 2020 | 179.16 | 179.48 | 171.12 | 172.57 | 3,426,553 | -7.41(-4.12%) |
Sep 02, 2020 | 175.30 | 180.38 | 173.72 | 179.98 | 2,224,336 | +5.04(+2.88%) |
Sep 01, 2020 | 172.18 | 175.64 | 171.16 | 174.94 | 2,183,668 | +2.97(+1.73%) |
Aug 31, 2020 | 173.51 | 173.51 | 171.68 | 171.97 | 2,016,026 | -0.63(-0.37%) |
Aug 28, 2020 | 170.06 | 173.17 | 169.03 | 172.60 | 1,479,898 | +2.57(+1.51%) |
Aug 27, 2020 | 171.12 | 171.60 | 169.20 | 170.03 | 1,787,191 | -0.54(-0.31%) |
Aug 26, 2020 | 169.58 | 171.25 | 167.47 | 170.56 | 1,925,570 | +1.26(+0.74%) |
Aug 25, 2020 | 168.28 | 169.97 | 167.77 | 169.31 | 2,740,654 | +1.53(+0.91%) |
Aug 24, 2020 | 164.87 | 167.86 | 163.10 | 167.78 | 2,330,245 | +4.03(+2.46%) |
Aug 21, 2020 | 163.53 | 164.21 | 161.97 | 163.75 | 2,031,433 | +0.41(+0.25%) |
Aug 20, 2020 | 163.45 | 165.62 | 162.62 | 163.34 | 1,842,919 | -1.65(-1.00%) |
Aug 19, 2020 | 167.57 | 167.57 | 164.07 | 164.99 | 1,666,487 | -0.63(-0.38%) |
Aug 18, 2020 | 167.66 | 167.87 | 162.93 | 165.62 | 2,452,339 | -2.11(-1.26%) |
Aug 17, 2020 | 168.46 | 170.00 | 167.45 | 167.73 | 1,600,015 | -0.22(-0.13%) |
Aug 14, 2020 | 168.20 | 169.69 | 167.45 | 167.95 | 1,227,343 | -0.88(-0.52%) |
Aug 13, 2020 | 167.86 | 170.18 | 167.60 | 168.83 | 1,137,023 | +0.39(+0.23%) |
Aug 12, 2020 | 167.72 | 169.86 | 167.72 | 168.44 | 1,754,070 | +2.02(+1.21%) |
Aug 11, 2020 | 167.11 | 169.29 | 164.37 | 166.43 | 1,854,536 | +0.65(+0.39%) |
Aug 10, 2020 | 169.65 | 170.68 | 164.47 | 165.77 | 2,218,770 | -4.45(-2.61%) |
Aug 07, 2020 | 170.36 | 170.70 | 167.60 | 170.22 | 1,582,913 | -1.63(-0.95%) |
Aug 06, 2020 | 169.73 | 172.82 | 168.94 | 171.85 | 1,360,435 | +2.10(+1.24%) |
Aug 05, 2020 | 170.78 | 172.33 | 169.01 | 169.75 | 2,126,153 | +0.11(+0.06%) |
Aug 04, 2020 | 174.28 | 175.66 | 168.07 | 169.64 | 2,648,521 | -4.68(-2.69%) |
Aug 03, 2020 | 176.72 | 180.58 | 172.01 | 174.32 | 4,644,249 | +0.99(+0.57%) |
Jul 31, 2020 | 172.50 | 173.50 | 169.01 | 173.33 | 2,875,783 | +1.89(+1.10%) |
Jul 30, 2020 | 169.90 | 172.16 | 167.56 | 171.44 | 2,106,962 | -1.25(-0.72%) |
Jul 29, 2020 | 169.01 | 173.12 | 168.68 | 172.69 | 1,448,519 | +5.34(+3.19%) |
Jul 28, 2020 | 168.86 | 171.03 | 167.21 | 167.34 | 1,399,980 | -2.36(-1.39%) |
Jul 27, 2020 | 168.68 | 170.35 | 167.06 | 169.70 | 1,226,879 | +1.62(+0.96%) |
Jul 24, 2020 | 169.22 | 169.47 | 166.62 | 168.08 | 1,026,654 | -2.30(-1.35%) |
Jul 23, 2020 | 172.27 | 174.74 | 169.60 | 170.38 | 992,341 | -2.74(-1.58%) |
Jul 22, 2020 | 169.29 | 173.35 | 168.74 | 173.12 | 1,549,030 | +3.65(+2.16%) |
Jul 21, 2020 | 170.25 | 171.43 | 168.62 | 169.46 | 1,222,904 | -0.05(-0.03%) |
Jul 20, 2020 | 166.61 | 170.39 | 165.34 | 169.51 | 1,702,367 | +2.16(+1.29%) |
Jul 17, 2020 | 163.50 | 167.79 | 162.48 | 167.35 | 1,983,880 | +5.19(+3.20%) |
Jul 16, 2020 | 163.28 | 163.94 | 161.05 | 162.16 | 1,280,035 | -2.60(-1.58%) |
Jul 15, 2020 | 161.87 | 167.31 | 161.31 | 164.76 | 2,714,524 | +6.01(+3.78%) |
Jul 14, 2020 | 156.39 | 158.86 | 154.16 | 158.75 | 1,988,144 | +2.22(+1.42%) |
Jul 13, 2020 | 161.59 | 162.00 | 156.19 | 156.53 | 2,210,552 | -3.67(-2.29%) |
Jul 10, 2020 | 158.59 | 160.60 | 157.82 | 160.20 | 1,702,669 | +0.37(+0.23%) |
Jul 09, 2020 | 163.89 | 164.91 | 156.96 | 159.83 | 2,039,108 | -4.15(-2.53%) |
Jul 08, 2020 | 163.77 | 165.59 | 162.12 | 163.98 | 1,463,564 | +0.84(+0.51%) |
Jul 07, 2020 | 165.81 | 169.81 | 162.81 | 163.14 | 1,772,913 | -3.42(-2.05%) |
Jul 06, 2020 | 169.68 | 170.35 | 165.37 | 166.56 | 1,795,401 | -0.38(-0.23%) |
Jul 02, 2020 | 169.01 | 170.74 | 166.71 | 166.94 | 1,557,647 | -0.03(-0.02%) |