Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 161.39 | 163.73 | 161.14 | 162.15 | 5,026,702 | +1.21(+0.75%) |
Sep 29, 2020 | 161.71 | 162.08 | 160.61 | 160.94 | 2,227,918 | -0.91(-0.56%) |
Sep 28, 2020 | 161.21 | 162.14 | 160.80 | 161.85 | 3,456,795 | +2.88(+1.81%) |
Sep 25, 2020 | 155.94 | 159.42 | 155.70 | 158.96 | 3,136,095 | +2.52(+1.61%) |
Sep 24, 2020 | 155.43 | 158.06 | 154.42 | 156.45 | 3,999,276 | +0.33(+0.21%) |
Sep 23, 2020 | 160.25 | 160.37 | 155.84 | 156.12 | 2,182,366 | -3.86(-2.41%) |
Sep 22, 2020 | 159.07 | 160.18 | 157.75 | 159.97 | 2,204,951 | +1.57(+0.99%) |
Sep 21, 2020 | 157.85 | 158.41 | 155.76 | 158.40 | 4,403,145 | -1.93(-1.21%) |
Sep 18, 2020 | 162.34 | 162.34 | 158.85 | 160.33 | 3,351,551 | -1.57(-0.97%) |
Sep 17, 2020 | 160.78 | 162.66 | 160.46 | 161.91 | 2,932,540 | -1.35(-0.83%) |
Sep 16, 2020 | 164.48 | 165.35 | 163.16 | 163.25 | 2,981,554 | -0.54(-0.33%) |
Sep 15, 2020 | 164.23 | 164.65 | 163.20 | 163.79 | 2,246,216 | +0.93(+0.57%) |
Sep 14, 2020 | 162.15 | 163.44 | 161.77 | 162.87 | 3,249,031 | +2.50(+1.56%) |
Sep 11, 2020 | 161.43 | 161.72 | 158.83 | 160.36 | 3,593,795 | +0.06(+0.04%) |
Sep 10, 2020 | 164.10 | 164.51 | 159.87 | 160.31 | 3,699,232 | -2.67(-1.64%) |
Sep 09, 2020 | 161.98 | 164.17 | 161.51 | 162.98 | 4,524,573 | +3.13(+1.96%) |
Sep 08, 2020 | 161.48 | 162.18 | 159.64 | 159.85 | 4,192,399 | -4.62(-2.81%) |
Sep 04, 2020 | 166.26 | 167.02 | 160.44 | 164.47 | 4,619,509 | -1.41(-0.85%) |
Sep 03, 2020 | 170.68 | 171.14 | 164.53 | 165.88 | 5,631,550 | -5.97(-3.48%) |
Sep 02, 2020 | 170.68 | 172.26 | 169.74 | 171.85 | 4,241,025 | +2.27(+1.34%) |
Sep 01, 2020 | 168.49 | 169.72 | 167.99 | 169.59 | 3,034,938 | +1.49(+0.89%) |
Aug 31, 2020 | 168.46 | 168.91 | 167.79 | 168.10 | 3,363,795 | -0.38(-0.22%) |
Aug 28, 2020 | 168.00 | 168.51 | 167.39 | 168.48 | 4,390,448 | +1.17(+0.70%) |
Aug 27, 2020 | 167.38 | 168.11 | 166.44 | 167.31 | 3,621,920 | +0.40(+0.24%) |
Aug 26, 2020 | 165.68 | 167.06 | 165.44 | 166.91 | 2,574,120 | +1.50(+0.91%) |
Aug 25, 2020 | 165.20 | 165.44 | 164.44 | 165.42 | 5,444,710 | +0.55(+0.33%) |
Aug 24, 2020 | 164.53 | 164.87 | 163.92 | 164.87 | 2,599,967 | +1.56(+0.96%) |
Aug 21, 2020 | 162.66 | 163.38 | 162.53 | 163.30 | 2,409,362 | +0.41(+0.25%) |
Aug 20, 2020 | 161.44 | 163.15 | 161.38 | 162.89 | 2,303,685 | +0.46(+0.29%) |
Aug 19, 2020 | 163.25 | 163.57 | 162.14 | 162.43 | 2,415,622 | -0.63(-0.39%) |
Aug 18, 2020 | 163.09 | 163.35 | 162.13 | 163.06 | 3,745,425 | +0.25(+0.15%) |
Aug 17, 2020 | 162.55 | 162.96 | 162.51 | 162.82 | 3,609,347 | +0.69(+0.43%) |
Aug 14, 2020 | 161.88 | 162.43 | 161.56 | 162.13 | 2,335,012 | -0.05(-0.03%) |
Aug 13, 2020 | 161.95 | 162.86 | 161.66 | 162.17 | 2,369,907 | -0.12(-0.08%) |
Aug 12, 2020 | 161.55 | 162.64 | 161.52 | 162.30 | 3,549,103 | +2.14(+1.34%) |
Aug 11, 2020 | 162.15 | 162.46 | 159.76 | 160.15 | 3,295,398 | -1.30(-0.80%) |
Aug 10, 2020 | 161.22 | 161.57 | 160.30 | 161.45 | 2,632,940 | +0.45(+0.28%) |
Aug 07, 2020 | 160.46 | 161.15 | 159.87 | 161.01 | 2,313,920 | +0.13(+0.08%) |
Aug 06, 2020 | 159.89 | 160.98 | 159.56 | 160.88 | 2,268,145 | +0.78(+0.49%) |
Aug 05, 2020 | 159.76 | 160.17 | 159.59 | 160.10 | 2,829,765 | +1.16(+0.73%) |
Aug 04, 2020 | 157.98 | 158.94 | 157.91 | 158.94 | 2,965,254 | +0.63(+0.40%) |
Aug 03, 2020 | 157.85 | 158.64 | 157.55 | 158.31 | 4,579,011 | +1.36(+0.87%) |
Jul 31, 2020 | 156.97 | 157.04 | 154.52 | 156.95 | 3,332,252 | +0.80(+0.51%) |
Jul 30, 2020 | 154.98 | 156.33 | 154.00 | 156.15 | 2,608,172 | -0.35(-0.22%) |
Jul 29, 2020 | 155.00 | 156.87 | 155.00 | 156.50 | 2,270,769 | +2.05(+1.33%) |
Jul 28, 2020 | 155.15 | 155.73 | 154.35 | 154.46 | 2,008,899 | -1.14(-0.73%) |
Jul 27, 2020 | 154.62 | 155.60 | 154.20 | 155.59 | 2,555,778 | +1.33(+0.86%) |
Jul 24, 2020 | 154.40 | 154.94 | 153.52 | 154.27 | 2,489,829 | -1.20(-0.77%) |
Jul 23, 2020 | 157.03 | 157.59 | 154.63 | 155.47 | 3,284,353 | -1.72(-1.09%) |
Jul 22, 2020 | 156.07 | 157.35 | 156.07 | 157.19 | 2,871,868 | +0.81(+0.52%) |
Jul 21, 2020 | 157.06 | 157.31 | 155.86 | 156.37 | 2,475,651 | +0.45(+0.29%) |
Jul 20, 2020 | 154.58 | 156.32 | 154.18 | 155.93 | 3,283,387 | +1.19(+0.77%) |
Jul 17, 2020 | 154.65 | 155.04 | 153.68 | 154.74 | 2,258,237 | +0.59(+0.38%) |
Jul 16, 2020 | 153.76 | 154.37 | 153.31 | 154.15 | 2,310,434 | -0.69(-0.45%) |
Jul 15, 2020 | 154.87 | 155.17 | 153.30 | 154.84 | 3,952,487 | +1.90(+1.24%) |
Jul 14, 2020 | 150.29 | 153.05 | 149.57 | 152.95 | 3,397,242 | +1.98(+1.31%) |
Jul 13, 2020 | 153.69 | 155.08 | 150.65 | 150.97 | 4,950,336 | -1.65(-1.08%) |
Jul 10, 2020 | 150.93 | 152.67 | 150.22 | 152.62 | 2,522,416 | +1.62(+1.07%) |
Jul 09, 2020 | 152.25 | 152.38 | 149.14 | 150.99 | 2,599,576 | -0.94(-0.62%) |
Jul 08, 2020 | 151.06 | 151.98 | 150.17 | 151.93 | 2,567,961 | +1.23(+0.82%) |
Jul 07, 2020 | 151.52 | 152.55 | 150.51 | 150.70 | 2,486,148 | -1.55(-1.02%) |
Jul 06, 2020 | 152.19 | 152.69 | 151.58 | 152.25 | 3,487,979 | +2.36(+1.58%) |
Jul 02, 2020 | 151.05 | 151.78 | 149.69 | 149.88 | 3,355,348 | +0.60(+0.40%) |