Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.84 | 159.08 | 155.72 | 157.76 | 788,311 | +1.51(+0.97%) |
Sep 29, 2020 | 155.26 | 158.07 | 154.43 | 156.25 | 658,100 | +2.01(+1.30%) |
Sep 28, 2020 | 153.39 | 156.04 | 153.39 | 154.24 | 508,239 | +2.58(+1.70%) |
Sep 25, 2020 | 148.94 | 152.38 | 148.21 | 151.66 | 536,431 | +2.63(+1.77%) |
Sep 24, 2020 | 149.41 | 150.89 | 147.89 | 149.03 | 513,095 | -0.69(-0.46%) |
Sep 23, 2020 | 154.69 | 154.69 | 149.42 | 149.72 | 839,027 | -5.21(-3.36%) |
Sep 22, 2020 | 153.72 | 156.11 | 152.62 | 154.94 | 707,778 | +0.48(+0.31%) |
Sep 21, 2020 | 151.33 | 155.16 | 149.65 | 154.46 | 902,828 | +0.78(+0.51%) |
Sep 18, 2020 | 153.08 | 154.63 | 151.53 | 153.68 | 925,597 | +0.28(+0.19%) |
Sep 17, 2020 | 154.04 | 154.04 | 151.51 | 153.39 | 732,527 | -1.89(-1.21%) |
Sep 16, 2020 | 157.16 | 157.38 | 154.72 | 155.28 | 825,740 | -0.51(-0.33%) |
Sep 15, 2020 | 154.19 | 158.21 | 153.70 | 155.79 | 755,091 | +2.34(+1.52%) |
Sep 14, 2020 | 152.34 | 154.19 | 151.36 | 153.45 | 712,839 | +1.39(+0.91%) |
Sep 11, 2020 | 153.50 | 153.50 | 150.56 | 152.06 | 591,804 | -0.10(-0.07%) |
Sep 10, 2020 | 148.33 | 154.56 | 147.98 | 152.16 | 1,649,363 | +4.92(+3.34%) |
Sep 09, 2020 | 146.58 | 148.61 | 144.97 | 147.24 | 930,362 | +1.67(+1.15%) |
Sep 08, 2020 | 146.15 | 147.48 | 143.44 | 145.58 | 896,826 | -1.67(-1.13%) |
Sep 04, 2020 | 146.84 | 148.54 | 143.47 | 147.24 | 905,548 | +0.84(+0.57%) |
Sep 03, 2020 | 148.38 | 149.46 | 144.60 | 146.41 | 847,272 | -1.84(-1.24%) |
Sep 02, 2020 | 146.64 | 148.95 | 145.00 | 148.25 | 753,630 | +2.35(+1.61%) |
Sep 01, 2020 | 147.19 | 148.92 | 144.47 | 145.90 | 1,000,300 | -1.37(-0.93%) |
Aug 31, 2020 | 148.00 | 148.92 | 147.25 | 147.27 | 820,686 | -1.39(-0.94%) |
Aug 28, 2020 | 146.21 | 148.81 | 144.43 | 148.66 | 1,319,298 | +2.64(+1.81%) |
Aug 27, 2020 | 145.76 | 149.33 | 142.49 | 146.02 | 3,488,438 | -4.22(-2.81%) |
Aug 26, 2020 | 149.81 | 150.51 | 148.12 | 150.24 | 1,262,523 | -0.23(-0.16%) |
Aug 25, 2020 | 149.82 | 150.85 | 148.29 | 150.47 | 1,012,125 | +0.42(+0.28%) |
Aug 24, 2020 | 151.98 | 152.07 | 148.93 | 150.05 | 738,611 | -1.30(-0.86%) |
Aug 21, 2020 | 152.24 | 152.74 | 150.71 | 151.35 | 954,954 | -0.89(-0.58%) |
Aug 20, 2020 | 152.20 | 155.31 | 151.99 | 152.24 | 697,120 | -0.86(-0.56%) |
Aug 19, 2020 | 157.26 | 157.26 | 152.69 | 153.10 | 820,867 | -3.19(-2.04%) |
Aug 18, 2020 | 157.44 | 158.41 | 155.46 | 156.29 | 618,863 | -1.04(-0.66%) |
Aug 17, 2020 | 159.68 | 159.95 | 155.66 | 157.33 | 1,070,764 | -1.74(-1.10%) |
Aug 14, 2020 | 159.55 | 160.14 | 157.94 | 159.08 | 503,851 | -0.63(-0.39%) |
Aug 13, 2020 | 156.84 | 159.80 | 155.79 | 159.70 | 602,399 | +2.09(+1.32%) |
Aug 12, 2020 | 156.76 | 158.54 | 155.57 | 157.62 | 632,196 | +1.65(+1.06%) |
Aug 11, 2020 | 157.20 | 158.97 | 152.56 | 155.97 | 1,078,734 | -1.05(-0.67%) |
Aug 10, 2020 | 161.48 | 162.03 | 156.85 | 157.01 | 909,486 | -4.80(-2.97%) |
Aug 07, 2020 | 158.48 | 161.83 | 158.48 | 161.82 | 963,905 | +2.80(+1.76%) |
Aug 06, 2020 | 161.93 | 162.88 | 157.87 | 159.02 | 951,453 | -3.14(-1.94%) |
Aug 05, 2020 | 164.08 | 164.72 | 161.72 | 162.16 | 707,634 | -1.05(-0.64%) |
Aug 04, 2020 | 163.56 | 164.56 | 161.72 | 163.21 | 560,828 | -1.05(-0.64%) |
Aug 03, 2020 | 161.25 | 165.95 | 161.12 | 164.25 | 624,647 | +2.60(+1.61%) |
Jul 31, 2020 | 163.02 | 163.47 | 158.84 | 161.66 | 763,772 | -1.61(-0.99%) |
Jul 30, 2020 | 162.05 | 163.68 | 160.44 | 163.26 | 895,434 | +0.19(+0.12%) |
Jul 29, 2020 | 166.08 | 167.17 | 162.71 | 163.07 | 1,236,674 | -1.62(-0.98%) |
Jul 28, 2020 | 170.12 | 173.24 | 163.43 | 164.69 | 1,714,452 | -3.99(-2.36%) |
Jul 27, 2020 | 165.86 | 168.96 | 165.16 | 168.68 | 1,076,830 | +2.15(+1.29%) |
Jul 24, 2020 | 165.91 | 166.92 | 162.63 | 166.53 | 968,201 | -0.02(-0.01%) |
Jul 23, 2020 | 167.00 | 169.16 | 165.22 | 166.55 | 812,238 | -1.10(-0.65%) |
Jul 22, 2020 | 165.54 | 168.16 | 165.12 | 167.65 | 956,397 | +2.73(+1.66%) |
Jul 21, 2020 | 164.14 | 165.77 | 163.91 | 164.92 | 692,101 | +1.11(+0.68%) |
Jul 20, 2020 | 162.56 | 164.48 | 161.21 | 163.80 | 699,164 | +1.53(+0.95%) |
Jul 17, 2020 | 160.62 | 163.25 | 160.62 | 162.27 | 804,109 | +2.68(+1.68%) |
Jul 16, 2020 | 157.74 | 162.56 | 156.91 | 159.59 | 654,093 | +1.42(+0.90%) |
Jul 15, 2020 | 159.21 | 159.94 | 156.00 | 158.16 | 1,033,447 | +0.76(+0.48%) |
Jul 14, 2020 | 152.08 | 157.51 | 150.09 | 157.40 | 1,526,488 | +8.03(+5.37%) |
Jul 13, 2020 | 149.15 | 153.30 | 147.13 | 149.37 | 1,458,894 | +4.68(+3.23%) |
Jul 10, 2020 | 145.30 | 146.25 | 143.12 | 144.70 | 671,165 | -0.37(-0.25%) |
Jul 09, 2020 | 145.65 | 146.32 | 142.71 | 145.06 | 742,217 | -1.12(-0.77%) |
Jul 08, 2020 | 145.06 | 146.45 | 144.08 | 146.19 | 911,007 | +1.12(+0.77%) |
Jul 07, 2020 | 144.02 | 146.23 | 143.91 | 145.06 | 1,183,807 | +0.44(+0.31%) |
Jul 06, 2020 | 144.65 | 145.79 | 143.29 | 144.62 | 806,185 | +1.94(+1.36%) |
Jul 02, 2020 | 141.75 | 143.44 | 140.99 | 142.68 | 1,278,603 | +2.72(+1.94%) |