Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 172.28 | 176.09 | 168.54 | 171.23 | 816,178 | +0.28(+0.17%) |
Sep 29, 2020 | 171.62 | 173.31 | 168.29 | 170.95 | 611,167 | -1.49(-0.86%) |
Sep 28, 2020 | 168.91 | 175.30 | 167.79 | 172.44 | 797,701 | +7.45(+4.51%) |
Sep 25, 2020 | 161.82 | 166.51 | 161.24 | 164.99 | 555,495 | +1.48(+0.91%) |
Sep 24, 2020 | 158.23 | 164.88 | 156.03 | 163.51 | 1,088,549 | +4.56(+2.87%) |
Sep 23, 2020 | 165.17 | 167.79 | 158.72 | 158.95 | 844,197 | -5.88(-3.57%) |
Sep 22, 2020 | 164.56 | 165.59 | 162.23 | 164.83 | 597,240 | +0.48(+0.29%) |
Sep 21, 2020 | 168.00 | 168.83 | 161.22 | 164.35 | 760,641 | -8.56(-4.95%) |
Sep 18, 2020 | 176.69 | 178.04 | 170.34 | 172.90 | 1,329,989 | -4.49(-2.53%) |
Sep 17, 2020 | 174.94 | 180.56 | 172.60 | 177.40 | 875,507 | -0.75(-0.42%) |
Sep 16, 2020 | 173.87 | 179.67 | 172.15 | 178.15 | 823,113 | +4.90(+2.83%) |
Sep 15, 2020 | 174.59 | 175.62 | 171.99 | 173.26 | 635,685 | -0.02(-0.01%) |
Sep 14, 2020 | 174.17 | 174.96 | 171.64 | 173.28 | 440,435 | +1.91(+1.12%) |
Sep 11, 2020 | 170.21 | 172.07 | 169.00 | 171.36 | 453,792 | +2.62(+1.55%) |
Sep 10, 2020 | 173.59 | 173.82 | 168.19 | 168.74 | 823,516 | -3.86(-2.23%) |
Sep 09, 2020 | 171.62 | 174.09 | 170.65 | 172.60 | 812,623 | +3.45(+2.04%) |
Sep 08, 2020 | 168.40 | 173.01 | 165.35 | 169.14 | 929,663 | -3.98(-2.30%) |
Sep 04, 2020 | 174.37 | 175.94 | 167.47 | 173.13 | 984,931 | +2.00(+1.17%) |
Sep 03, 2020 | 179.57 | 180.17 | 168.45 | 171.13 | 1,025,943 | -10.00(-5.52%) |
Sep 02, 2020 | 179.07 | 181.82 | 174.42 | 181.13 | 803,793 | +2.00(+1.12%) |
Sep 01, 2020 | 172.71 | 179.78 | 172.01 | 179.12 | 953,714 | +5.39(+3.10%) |
Aug 31, 2020 | 178.45 | 179.06 | 173.66 | 173.74 | 707,957 | -5.38(-3.00%) |
Aug 28, 2020 | 176.13 | 179.37 | 175.54 | 179.11 | 526,757 | +3.44(+1.96%) |
Aug 27, 2020 | 174.67 | 176.63 | 173.96 | 175.67 | 528,074 | +1.40(+0.81%) |
Aug 26, 2020 | 172.39 | 175.35 | 170.75 | 174.27 | 620,115 | +0.76(+0.44%) |
Aug 25, 2020 | 174.74 | 176.54 | 171.68 | 173.51 | 429,477 | -0.15(-0.08%) |
Aug 24, 2020 | 174.06 | 176.97 | 172.14 | 173.66 | 1,097,194 | +1.87(+1.09%) |
Aug 21, 2020 | 171.58 | 172.85 | 170.44 | 171.78 | 473,562 | +0.50(+0.29%) |
Aug 20, 2020 | 169.41 | 172.41 | 168.87 | 171.28 | 596,054 | -0.86(-0.50%) |
Aug 19, 2020 | 172.93 | 174.65 | 171.65 | 172.15 | 819,764 | -1.11(-0.64%) |
Aug 18, 2020 | 175.67 | 176.09 | 172.93 | 173.26 | 492,489 | -2.47(-1.41%) |
Aug 17, 2020 | 175.86 | 177.94 | 175.38 | 175.73 | 507,335 | -0.24(-0.14%) |
Aug 14, 2020 | 174.46 | 178.34 | 173.60 | 175.97 | 690,726 | +0.94(+0.54%) |
Aug 13, 2020 | 174.80 | 178.53 | 174.31 | 175.03 | 689,265 | -0.23(-0.13%) |
Aug 12, 2020 | 174.70 | 177.13 | 172.89 | 175.26 | 599,869 | +2.93(+1.70%) |
Aug 11, 2020 | 179.89 | 183.28 | 171.59 | 172.33 | 1,675,609 | -5.53(-3.11%) |
Aug 10, 2020 | 170.89 | 180.76 | 170.89 | 177.87 | 1,303,901 | +7.53(+4.42%) |
Aug 07, 2020 | 164.60 | 170.85 | 164.50 | 170.34 | 891,992 | +4.85(+2.93%) |
Aug 06, 2020 | 166.05 | 166.69 | 164.10 | 165.49 | 670,432 | -0.89(-0.54%) |
Aug 05, 2020 | 159.46 | 166.76 | 158.52 | 166.39 | 1,141,114 | +8.56(+5.42%) |
Aug 04, 2020 | 156.17 | 159.32 | 155.84 | 157.83 | 727,928 | +1.19(+0.76%) |
Aug 03, 2020 | 153.77 | 156.99 | 152.49 | 156.64 | 785,041 | +4.18(+2.74%) |
Jul 31, 2020 | 154.41 | 154.41 | 148.58 | 152.46 | 1,221,254 | -1.51(-0.98%) |
Jul 30, 2020 | 158.34 | 158.76 | 150.89 | 153.97 | 1,896,746 | -6.39(-3.98%) |
Jul 29, 2020 | 155.72 | 160.53 | 155.51 | 160.36 | 1,080,788 | +5.00(+3.21%) |
Jul 28, 2020 | 158.22 | 159.25 | 154.75 | 155.37 | 774,539 | -4.87(-3.04%) |
Jul 27, 2020 | 157.07 | 160.83 | 156.26 | 160.23 | 881,929 | +2.37(+1.50%) |
Jul 24, 2020 | 160.55 | 161.36 | 157.79 | 157.87 | 644,460 | -2.56(-1.60%) |
Jul 23, 2020 | 159.78 | 162.74 | 158.56 | 160.43 | 777,912 | +0.73(+0.45%) |
Jul 22, 2020 | 155.91 | 160.15 | 155.91 | 159.70 | 847,905 | +2.40(+1.53%) |
Jul 21, 2020 | 156.17 | 160.03 | 155.92 | 157.30 | 840,362 | +3.00(+1.95%) |
Jul 20, 2020 | 155.04 | 156.51 | 153.56 | 154.30 | 527,238 | -1.81(-1.16%) |
Jul 17, 2020 | 156.48 | 157.48 | 154.80 | 156.10 | 620,410 | +0.63(+0.40%) |
Jul 16, 2020 | 157.08 | 159.55 | 154.69 | 155.47 | 800,696 | -2.32(-1.47%) |
Jul 15, 2020 | 157.29 | 158.92 | 154.51 | 157.79 | 1,006,274 | +3.58(+2.32%) |
Jul 14, 2020 | 148.33 | 154.77 | 146.84 | 154.21 | 971,417 | +4.86(+3.25%) |
Jul 13, 2020 | 148.30 | 152.47 | 146.37 | 149.35 | 1,280,565 | +4.29(+2.96%) |
Jul 10, 2020 | 141.27 | 146.14 | 141.02 | 145.06 | 938,869 | +4.09(+2.90%) |
Jul 09, 2020 | 146.24 | 147.06 | 139.35 | 140.97 | 864,026 | -4.90(-3.36%) |
Jul 08, 2020 | 144.56 | 146.56 | 142.38 | 145.87 | 784,436 | +1.06(+0.73%) |
Jul 07, 2020 | 146.33 | 149.12 | 144.74 | 144.81 | 953,185 | -3.11(-2.10%) |
Jul 06, 2020 | 148.02 | 149.40 | 146.70 | 147.92 | 784,293 | +2.78(+1.91%) |
Jul 02, 2020 | 146.52 | 150.02 | 144.33 | 145.14 | 1,038,636 | +2.07(+1.45%) |