Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.90 | 150.90 | 149.57 | 150.22 | 14,096,733 | -1.45(-0.96%) |
Sep 29, 2020 | 151.64 | 152.04 | 151.42 | 151.68 | 11,191,370 | +0.17(+0.11%) |
Sep 28, 2020 | 151.70 | 151.73 | 151.24 | 151.50 | 4,858,240 | -0.43(-0.28%) |
Sep 25, 2020 | 151.92 | 152.21 | 151.56 | 151.93 | 5,586,339 | +0.00(+0.00%) |
Sep 24, 2020 | 151.79 | 151.93 | 151.47 | 151.93 | 8,996,099 | +0.58(+0.38%) |
Sep 23, 2020 | 151.18 | 151.39 | 150.42 | 151.35 | 6,764,312 | +0.20(+0.13%) |
Sep 22, 2020 | 151.31 | 151.71 | 150.78 | 151.15 | 11,437,620 | -0.12(-0.08%) |
Sep 21, 2020 | 151.72 | 152.19 | 151.02 | 151.27 | 12,048,416 | +0.76(+0.51%) |
Sep 18, 2020 | 151.06 | 151.12 | 150.29 | 150.51 | 7,875,128 | -0.47(-0.31%) |
Sep 17, 2020 | 151.73 | 151.79 | 150.72 | 150.98 | 8,491,045 | +0.46(+0.31%) |
Sep 16, 2020 | 151.62 | 151.72 | 149.96 | 150.52 | 9,581,059 | -0.45(-0.30%) |
Sep 15, 2020 | 151.06 | 151.34 | 150.71 | 150.97 | 7,529,743 | -0.37(-0.24%) |
Sep 14, 2020 | 151.63 | 151.90 | 151.11 | 151.34 | 4,645,987 | -0.01(-0.01%) |
Sep 11, 2020 | 151.19 | 151.43 | 150.98 | 151.34 | 5,931,940 | +0.32(+0.21%) |
Sep 10, 2020 | 149.49 | 151.22 | 149.02 | 151.02 | 9,615,656 | +0.76(+0.51%) |
Sep 09, 2020 | 150.85 | 151.13 | 149.76 | 150.26 | 10,388,598 | -0.41(-0.27%) |
Sep 08, 2020 | 151.24 | 152.06 | 150.66 | 150.66 | 14,986,698 | +0.92(+0.61%) |
Sep 04, 2020 | 151.28 | 151.54 | 149.48 | 149.74 | 14,976,350 | -2.90(-1.90%) |
Sep 03, 2020 | 152.51 | 153.88 | 152.23 | 152.64 | 17,840,396 | +0.43(+0.28%) |
Sep 02, 2020 | 150.45 | 152.34 | 150.43 | 152.21 | 16,483,447 | +1.44(+0.95%) |
Sep 01, 2020 | 148.84 | 150.97 | 148.31 | 150.77 | 11,506,158 | +1.71(+1.14%) |
Aug 31, 2020 | 148.53 | 150.04 | 148.49 | 149.07 | 12,390,081 | +0.98(+0.66%) |
Aug 28, 2020 | 148.68 | 148.94 | 147.64 | 148.09 | 9,156,135 | -0.11(-0.07%) |
Aug 27, 2020 | 151.43 | 151.49 | 148.12 | 148.20 | 21,607,942 | -2.56(-1.70%) |
Aug 26, 2020 | 150.78 | 151.03 | 150.07 | 150.76 | 9,004,967 | -0.58(-0.38%) |
Aug 25, 2020 | 151.05 | 151.73 | 150.58 | 151.34 | 11,443,630 | -1.17(-0.77%) |
Aug 24, 2020 | 152.87 | 153.46 | 152.44 | 152.51 | 7,061,929 | -0.25(-0.16%) |
Aug 21, 2020 | 152.36 | 152.87 | 151.66 | 152.75 | 7,437,931 | +0.91(+0.60%) |
Aug 20, 2020 | 152.01 | 152.25 | 151.59 | 151.84 | 11,228,222 | +1.36(+0.90%) |
Aug 19, 2020 | 151.99 | 152.21 | 150.09 | 150.48 | 13,596,052 | -0.95(-0.63%) |
Aug 18, 2020 | 151.06 | 151.53 | 150.81 | 151.43 | 8,857,171 | +1.08(+0.72%) |
Aug 17, 2020 | 150.71 | 151.16 | 150.21 | 150.35 | 7,506,474 | +0.38(+0.25%) |
Aug 14, 2020 | 150.56 | 150.87 | 149.96 | 149.98 | 6,961,269 | -0.59(-0.39%) |
Aug 13, 2020 | 151.94 | 152.19 | 149.96 | 150.57 | 13,866,349 | -1.63(-1.07%) |
Aug 12, 2020 | 152.29 | 152.63 | 151.64 | 152.19 | 12,778,766 | -1.39(-0.90%) |
Aug 11, 2020 | 153.65 | 153.94 | 152.46 | 153.58 | 20,925,258 | -1.86(-1.19%) |
Aug 10, 2020 | 156.45 | 156.48 | 155.39 | 155.44 | 6,972,373 | -0.70(-0.45%) |
Aug 07, 2020 | 157.42 | 157.63 | 155.86 | 156.14 | 8,896,533 | -1.05(-0.67%) |
Aug 06, 2020 | 157.51 | 158.31 | 156.82 | 157.18 | 10,315,504 | +0.87(+0.56%) |
Aug 05, 2020 | 156.30 | 156.76 | 155.96 | 156.31 | 7,566,239 | -1.38(-0.87%) |
Aug 04, 2020 | 157.01 | 157.70 | 156.91 | 157.69 | 10,747,544 | +1.49(+0.95%) |
Aug 03, 2020 | 155.55 | 156.24 | 155.30 | 156.20 | 9,864,330 | -0.79(-0.50%) |
Jul 31, 2020 | 156.21 | 157.41 | 156.02 | 156.99 | 9,679,136 | -0.10(-0.06%) |
Jul 30, 2020 | 157.04 | 157.23 | 156.76 | 157.09 | 10,211,676 | +1.03(+0.66%) |
Jul 29, 2020 | 156.12 | 156.43 | 155.14 | 156.06 | 7,333,435 | -0.27(-0.17%) |
Jul 28, 2020 | 155.65 | 156.38 | 155.55 | 156.33 | 9,279,947 | +1.07(+0.69%) |
Jul 27, 2020 | 156.30 | 156.35 | 155.15 | 155.26 | 6,694,899 | -0.58(-0.37%) |
Jul 24, 2020 | 155.16 | 156.00 | 155.03 | 155.84 | 8,191,898 | -0.01(-0.01%) |
Jul 23, 2020 | 155.08 | 155.96 | 154.68 | 155.84 | 11,405,337 | +1.80(+1.17%) |
Jul 22, 2020 | 154.48 | 154.66 | 153.95 | 154.04 | 7,180,281 | +0.46(+0.30%) |
Jul 21, 2020 | 153.59 | 153.98 | 153.38 | 153.59 | 9,209,141 | +0.09(+0.06%) |
Jul 20, 2020 | 153.79 | 153.89 | 153.13 | 153.49 | 7,523,580 | +0.38(+0.25%) |
Jul 17, 2020 | 153.57 | 153.69 | 152.83 | 153.12 | 9,313,045 | -0.32(-0.21%) |
Jul 16, 2020 | 153.69 | 154.03 | 153.36 | 153.44 | 9,919,656 | +0.72(+0.47%) |
Jul 15, 2020 | 152.33 | 153.27 | 152.25 | 152.71 | 8,540,082 | -0.72(-0.47%) |
Jul 14, 2020 | 154.17 | 154.37 | 153.30 | 153.43 | 12,352,063 | +0.22(+0.14%) |
Jul 13, 2020 | 151.94 | 153.28 | 151.69 | 153.21 | 8,771,313 | +0.50(+0.33%) |
Jul 10, 2020 | 154.19 | 154.43 | 152.55 | 152.70 | 9,234,838 | -0.77(-0.50%) |
Jul 09, 2020 | 151.17 | 153.73 | 151.12 | 153.47 | 14,566,391 | +2.54(+1.68%) |
Jul 08, 2020 | 150.86 | 151.41 | 150.41 | 150.93 | 7,900,777 | -0.74(-0.49%) |
Jul 07, 2020 | 150.03 | 151.79 | 149.83 | 151.68 | 13,932,845 | +2.10(+1.41%) |
Jul 06, 2020 | 149.03 | 149.66 | 148.50 | 149.57 | 8,683,185 | -0.61(-0.41%) |
Jul 02, 2020 | 149.37 | 150.33 | 148.95 | 150.19 | 8,278,056 | +0.16(+0.10%) |