Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 178.30 | 180.77 | 177.91 | 179.76 | 1,377,472 | +1.89(+1.06%) |
Sep 29, 2020 | 177.15 | 180.38 | 176.46 | 177.88 | 1,045,681 | +1.96(+1.12%) |
Sep 28, 2020 | 175.19 | 176.48 | 174.42 | 175.91 | 1,663,832 | +3.44(+2.00%) |
Sep 25, 2020 | 171.75 | 172.87 | 170.85 | 172.47 | 1,966,341 | -0.05(-0.03%) |
Sep 24, 2020 | 175.93 | 176.42 | 170.54 | 172.51 | 1,330,965 | -4.46(-2.52%) |
Sep 23, 2020 | 178.56 | 180.68 | 176.89 | 176.97 | 947,849 | -1.83(-1.02%) |
Sep 22, 2020 | 175.57 | 179.56 | 175.55 | 178.80 | 645,079 | +3.26(+1.86%) |
Sep 21, 2020 | 175.91 | 175.96 | 171.28 | 175.54 | 1,169,878 | -2.61(-1.46%) |
Sep 18, 2020 | 181.34 | 183.13 | 175.54 | 178.15 | 1,712,273 | -4.17(-2.29%) |
Sep 17, 2020 | 182.43 | 184.90 | 180.93 | 182.32 | 807,020 | -0.94(-0.51%) |
Sep 16, 2020 | 186.87 | 187.09 | 182.91 | 183.26 | 1,087,357 | -3.22(-1.72%) |
Sep 15, 2020 | 186.60 | 187.79 | 185.21 | 186.48 | 1,098,461 | +1.21(+0.66%) |
Sep 14, 2020 | 180.10 | 186.36 | 179.51 | 185.26 | 1,547,261 | +6.17(+3.44%) |
Sep 11, 2020 | 179.08 | 180.50 | 176.87 | 179.10 | 909,902 | +0.08(+0.04%) |
Sep 10, 2020 | 179.97 | 181.28 | 178.41 | 179.02 | 932,847 | -1.14(-0.63%) |
Sep 09, 2020 | 179.76 | 181.51 | 176.23 | 180.16 | 1,522,162 | +2.06(+1.16%) |
Sep 08, 2020 | 180.32 | 181.07 | 175.94 | 178.10 | 1,036,288 | -3.57(-1.96%) |
Sep 04, 2020 | 181.23 | 182.58 | 177.90 | 181.67 | 1,099,768 | +0.89(+0.49%) |
Sep 03, 2020 | 179.70 | 181.52 | 178.16 | 180.78 | 1,702,338 | +2.44(+1.37%) |
Sep 02, 2020 | 177.36 | 179.72 | 176.40 | 178.34 | 1,366,842 | +1.96(+1.11%) |
Sep 01, 2020 | 174.44 | 176.52 | 173.95 | 176.38 | 1,025,829 | +1.38(+0.79%) |
Aug 31, 2020 | 175.92 | 176.27 | 173.90 | 174.99 | 773,180 | -0.84(-0.48%) |
Aug 28, 2020 | 173.27 | 176.20 | 171.87 | 175.84 | 817,235 | +2.58(+1.49%) |
Aug 27, 2020 | 172.64 | 174.48 | 172.30 | 173.25 | 772,798 | +1.22(+0.71%) |
Aug 26, 2020 | 170.69 | 172.41 | 169.90 | 172.03 | 789,368 | +1.12(+0.65%) |
Aug 25, 2020 | 171.94 | 172.22 | 169.98 | 170.91 | 741,816 | -1.24(-0.72%) |
Aug 24, 2020 | 169.56 | 172.16 | 168.73 | 172.16 | 733,375 | +2.09(+1.23%) |
Aug 21, 2020 | 169.79 | 170.32 | 168.03 | 170.07 | 966,303 | +0.90(+0.53%) |
Aug 20, 2020 | 169.13 | 170.39 | 168.61 | 169.17 | 922,673 | -1.57(-0.92%) |
Aug 19, 2020 | 169.03 | 171.12 | 168.65 | 170.74 | 1,024,416 | +1.73(+1.02%) |
Aug 18, 2020 | 165.11 | 169.43 | 164.79 | 169.01 | 1,597,897 | +4.26(+2.59%) |
Aug 17, 2020 | 167.29 | 168.04 | 164.47 | 164.76 | 878,695 | -2.22(-1.33%) |
Aug 14, 2020 | 167.05 | 168.92 | 166.73 | 166.98 | 605,125 | -0.56(-0.33%) |
Aug 13, 2020 | 165.46 | 168.03 | 165.16 | 167.53 | 619,108 | +1.06(+0.64%) |
Aug 12, 2020 | 165.41 | 167.99 | 164.95 | 166.47 | 1,249,580 | +2.50(+1.52%) |
Aug 11, 2020 | 164.83 | 165.53 | 163.05 | 163.98 | 976,777 | +1.35(+0.83%) |
Aug 10, 2020 | 162.88 | 164.04 | 162.15 | 162.63 | 798,470 | -0.07(-0.04%) |
Aug 07, 2020 | 160.92 | 163.40 | 160.60 | 162.70 | 1,541,876 | +1.12(+0.69%) |
Aug 06, 2020 | 161.51 | 163.39 | 160.79 | 161.58 | 1,510,180 | -2.21(-1.35%) |
Aug 05, 2020 | 162.55 | 163.93 | 162.55 | 163.79 | 784,330 | +1.64(+1.01%) |
Aug 04, 2020 | 163.39 | 164.79 | 162.04 | 162.15 | 1,279,628 | -1.51(-0.92%) |
Aug 03, 2020 | 168.30 | 168.30 | 163.14 | 163.66 | 1,306,887 | -4.64(-2.76%) |
Jul 31, 2020 | 170.28 | 170.86 | 165.97 | 168.30 | 1,160,272 | -2.48(-1.45%) |
Jul 30, 2020 | 170.20 | 171.77 | 168.88 | 170.78 | 659,190 | -0.74(-0.43%) |
Jul 29, 2020 | 170.52 | 172.17 | 169.53 | 171.52 | 588,798 | +1.97(+1.16%) |
Jul 28, 2020 | 168.67 | 171.99 | 168.26 | 169.54 | 1,018,435 | +0.59(+0.35%) |
Jul 27, 2020 | 169.34 | 169.88 | 167.41 | 168.95 | 938,798 | -0.91(-0.53%) |
Jul 24, 2020 | 169.24 | 170.21 | 167.84 | 169.86 | 851,197 | +0.80(+0.47%) |
Jul 23, 2020 | 170.36 | 172.76 | 168.85 | 169.05 | 1,627,129 | -0.46(-0.27%) |
Jul 22, 2020 | 170.38 | 170.94 | 168.89 | 169.52 | 1,071,094 | -1.21(-0.71%) |
Jul 21, 2020 | 168.64 | 173.84 | 168.50 | 170.72 | 1,297,426 | +2.99(+1.79%) |
Jul 20, 2020 | 169.67 | 170.30 | 165.65 | 167.73 | 1,292,956 | -2.84(-1.67%) |
Jul 17, 2020 | 172.16 | 172.95 | 170.37 | 170.57 | 1,157,836 | -0.59(-0.35%) |
Jul 16, 2020 | 171.78 | 173.52 | 170.57 | 171.17 | 1,222,824 | -1.31(-0.76%) |
Jul 15, 2020 | 170.99 | 172.51 | 169.71 | 172.48 | 1,445,830 | +3.26(+1.93%) |
Jul 14, 2020 | 169.05 | 169.90 | 166.45 | 169.22 | 1,628,670 | -0.48(-0.28%) |
Jul 13, 2020 | 175.19 | 175.41 | 169.28 | 169.71 | 1,203,028 | -4.95(-2.83%) |
Jul 10, 2020 | 172.76 | 174.71 | 171.99 | 174.65 | 600,889 | +2.40(+1.39%) |
Jul 09, 2020 | 174.00 | 175.19 | 171.61 | 172.25 | 1,272,795 | -1.03(-0.59%) |
Jul 08, 2020 | 173.10 | 173.88 | 171.23 | 173.28 | 847,351 | +0.96(+0.56%) |
Jul 07, 2020 | 173.95 | 176.22 | 172.14 | 172.32 | 958,263 | -3.81(-2.16%) |
Jul 06, 2020 | 177.67 | 178.86 | 174.92 | 176.13 | 1,063,941 | +0.65(+0.37%) |
Jul 02, 2020 | 178.67 | 180.14 | 175.09 | 175.48 | 2,006,493 | -0.07(-0.04%) |