Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 154.24 | 155.13 | 152.14 | 152.91 | 547,992 | -0.92(-0.60%) |
Sep 29, 2020 | 154.57 | 157.08 | 153.60 | 153.83 | 384,228 | -0.26(-0.17%) |
Sep 28, 2020 | 154.65 | 155.38 | 153.48 | 154.09 | 474,970 | +1.66(+1.09%) |
Sep 25, 2020 | 147.07 | 152.87 | 147.07 | 152.44 | 748,935 | +4.36(+2.94%) |
Sep 24, 2020 | 148.02 | 149.67 | 146.70 | 148.08 | 478,109 | -0.22(-0.14%) |
Sep 23, 2020 | 152.37 | 152.55 | 147.16 | 148.29 | 596,240 | -3.83(-2.52%) |
Sep 22, 2020 | 151.57 | 153.42 | 151.37 | 152.12 | 638,206 | +0.97(+0.64%) |
Sep 21, 2020 | 150.15 | 151.22 | 148.34 | 151.16 | 839,084 | -0.80(-0.53%) |
Sep 18, 2020 | 154.12 | 155.08 | 150.48 | 151.96 | 1,046,191 | -3.16(-2.04%) |
Sep 17, 2020 | 153.38 | 155.30 | 151.59 | 155.12 | 995,287 | +0.04(+0.03%) |
Sep 16, 2020 | 156.63 | 157.27 | 154.72 | 155.08 | 664,678 | -1.08(-0.69%) |
Sep 15, 2020 | 160.27 | 160.41 | 155.47 | 156.16 | 577,520 | -3.01(-1.89%) |
Sep 14, 2020 | 160.26 | 161.22 | 159.09 | 159.17 | 844,724 | +0.75(+0.47%) |
Sep 11, 2020 | 158.25 | 158.78 | 156.21 | 158.42 | 938,965 | +0.84(+0.53%) |
Sep 10, 2020 | 163.18 | 165.05 | 157.25 | 157.58 | 1,158,507 | -5.86(-3.58%) |
Sep 09, 2020 | 162.27 | 165.59 | 160.69 | 163.44 | 1,015,001 | +3.78(+2.37%) |
Sep 08, 2020 | 160.68 | 162.11 | 156.25 | 159.66 | 1,343,032 | -2.50(-1.54%) |
Sep 04, 2020 | 166.21 | 167.17 | 161.39 | 162.16 | 789,568 | -2.40(-1.46%) |
Sep 03, 2020 | 168.85 | 169.74 | 163.09 | 164.56 | 545,394 | -5.15(-3.03%) |
Sep 02, 2020 | 165.33 | 170.28 | 164.72 | 169.70 | 528,941 | +5.30(+3.23%) |
Sep 01, 2020 | 163.17 | 164.95 | 162.26 | 164.40 | 639,313 | +0.41(+0.25%) |
Aug 31, 2020 | 163.94 | 164.55 | 161.43 | 163.99 | 693,709 | -0.10(-0.06%) |
Aug 28, 2020 | 162.02 | 164.74 | 160.82 | 164.09 | 728,003 | +2.12(+1.31%) |
Aug 27, 2020 | 158.08 | 162.80 | 157.55 | 161.97 | 732,266 | +4.80(+3.05%) |
Aug 26, 2020 | 155.60 | 158.27 | 155.32 | 157.17 | 1,141,159 | +1.06(+0.68%) |
Aug 25, 2020 | 156.01 | 157.10 | 155.08 | 156.11 | 572,729 | +0.78(+0.50%) |
Aug 24, 2020 | 155.46 | 155.75 | 153.22 | 155.33 | 1,213,881 | +0.43(+0.28%) |
Aug 21, 2020 | 156.15 | 156.52 | 153.89 | 154.90 | 751,596 | -2.07(-1.32%) |
Aug 20, 2020 | 156.23 | 157.53 | 155.36 | 156.97 | 615,842 | -0.35(-0.22%) |
Aug 19, 2020 | 160.51 | 160.61 | 156.78 | 157.32 | 538,097 | -2.90(-1.81%) |
Aug 18, 2020 | 159.90 | 161.97 | 159.45 | 160.22 | 729,942 | +0.42(+0.26%) |
Aug 17, 2020 | 161.28 | 161.91 | 159.75 | 159.80 | 376,587 | -0.36(-0.22%) |
Aug 14, 2020 | 161.50 | 162.45 | 159.37 | 160.16 | 330,179 | -1.94(-1.20%) |
Aug 13, 2020 | 160.89 | 162.93 | 160.89 | 162.10 | 397,496 | -0.12(-0.07%) |
Aug 12, 2020 | 160.54 | 163.60 | 160.54 | 162.22 | 401,074 | +2.30(+1.44%) |
Aug 11, 2020 | 160.83 | 162.72 | 157.41 | 159.93 | 1,009,263 | -0.17(-0.10%) |
Aug 10, 2020 | 161.76 | 162.50 | 159.41 | 160.09 | 831,518 | -1.91(-1.18%) |
Aug 07, 2020 | 158.56 | 162.09 | 158.09 | 162.01 | 611,809 | +3.75(+2.37%) |
Aug 06, 2020 | 157.59 | 158.60 | 157.59 | 158.25 | 398,532 | +0.16(+0.10%) |
Aug 05, 2020 | 157.34 | 158.64 | 157.27 | 158.10 | 483,431 | +1.82(+1.16%) |
Aug 04, 2020 | 157.94 | 158.94 | 155.77 | 156.28 | 538,755 | -2.05(-1.30%) |
Aug 03, 2020 | 158.72 | 159.19 | 157.16 | 158.33 | 423,524 | +0.29(+0.18%) |
Jul 31, 2020 | 159.31 | 159.86 | 156.00 | 158.04 | 537,133 | -0.85(-0.53%) |
Jul 30, 2020 | 159.15 | 160.05 | 157.61 | 158.89 | 501,004 | -2.14(-1.33%) |
Jul 29, 2020 | 157.53 | 161.44 | 157.53 | 161.03 | 588,874 | +3.16(+2.00%) |
Jul 28, 2020 | 160.83 | 161.58 | 157.73 | 157.87 | 942,265 | -2.90(-1.80%) |
Jul 27, 2020 | 163.20 | 163.49 | 159.20 | 160.76 | 1,006,172 | -1.75(-1.08%) |
Jul 24, 2020 | 172.04 | 172.04 | 161.01 | 162.51 | 1,353,017 | -9.22(-5.37%) |
Jul 23, 2020 | 170.13 | 176.71 | 169.52 | 171.73 | 2,677,867 | +8.39(+5.14%) |
Jul 22, 2020 | 161.96 | 164.51 | 161.84 | 163.34 | 1,265,954 | +1.63(+1.01%) |
Jul 21, 2020 | 163.70 | 164.38 | 161.18 | 161.71 | 793,586 | -1.43(-0.88%) |
Jul 20, 2020 | 161.83 | 164.18 | 161.47 | 163.13 | 888,931 | +0.97(+0.60%) |
Jul 17, 2020 | 161.52 | 162.86 | 160.59 | 162.16 | 808,271 | +1.55(+0.96%) |
Jul 16, 2020 | 160.24 | 161.06 | 158.25 | 160.62 | 646,230 | +0.26(+0.16%) |
Jul 15, 2020 | 160.58 | 161.19 | 158.84 | 160.35 | 736,069 | +1.46(+0.92%) |
Jul 14, 2020 | 158.34 | 159.48 | 156.96 | 158.90 | 869,399 | -0.19(-0.12%) |
Jul 13, 2020 | 160.50 | 162.04 | 158.49 | 159.09 | 729,052 | +0.52(+0.32%) |
Jul 10, 2020 | 156.65 | 158.94 | 156.10 | 158.57 | 699,034 | +1.28(+0.82%) |
Jul 09, 2020 | 163.98 | 164.64 | 155.88 | 157.29 | 1,892,128 | -7.11(-4.32%) |
Jul 08, 2020 | 163.79 | 165.38 | 163.79 | 164.40 | 771,860 | +0.39(+0.24%) |
Jul 07, 2020 | 166.33 | 167.82 | 163.37 | 164.01 | 1,371,043 | -2.77(-1.66%) |
Jul 06, 2020 | 168.90 | 169.74 | 166.48 | 166.78 | 909,649 | -0.34(-0.20%) |
Jul 02, 2020 | 170.06 | 171.05 | 167.05 | 167.12 | 709,217 | -1.62(-0.96%) |