Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 172.13 | 172.21 | 171.90 | 172.00 | 1,584,182 | +0.00(+0.00%) |
Sep 29, 2020 | 172.25 | 172.25 | 171.75 | 172.00 | 783,500 | +0.05(+0.03%) |
Sep 28, 2020 | 172.18 | 172.24 | 171.77 | 171.95 | 836,883 | -0.04(-0.02%) |
Sep 25, 2020 | 171.90 | 172.16 | 171.82 | 171.99 | 750,100 | +0.13(+0.08%) |
Sep 24, 2020 | 171.86 | 172.50 | 171.79 | 171.86 | 1,325,763 | +0.05(+0.03%) |
Sep 23, 2020 | 172.42 | 172.80 | 171.75 | 171.81 | 1,962,949 | -0.69(-0.40%) |
Sep 22, 2020 | 172.51 | 172.71 | 172.24 | 172.50 | 853,686 | -0.24(-0.14%) |
Sep 21, 2020 | 172.69 | 172.99 | 172.01 | 172.74 | 1,464,944 | -0.12(-0.07%) |
Sep 18, 2020 | 173.20 | 173.63 | 172.62 | 172.86 | 2,341,800 | -0.64(-0.37%) |
Sep 17, 2020 | 173.02 | 173.54 | 172.71 | 173.50 | 1,612,489 | +0.22(+0.13%) |
Sep 16, 2020 | 173.40 | 173.54 | 173.25 | 173.28 | 1,329,428 | +0.11(+0.06%) |
Sep 15, 2020 | 173.35 | 173.57 | 173.17 | 173.17 | 1,156,096 | +0.02(+0.01%) |
Sep 14, 2020 | 173.48 | 173.65 | 173.15 | 173.15 | 1,228,698 | -0.18(-0.10%) |
Sep 11, 2020 | 173.07 | 173.54 | 173.04 | 173.33 | 1,157,200 | +0.37(+0.21%) |
Sep 10, 2020 | 173.34 | 173.60 | 172.89 | 172.96 | 1,567,008 | -0.24(-0.14%) |
Sep 09, 2020 | 173.57 | 173.63 | 173.09 | 173.20 | 1,376,897 | -0.11(-0.06%) |
Sep 08, 2020 | 173.95 | 174.18 | 173.28 | 173.31 | 2,419,642 | -0.54(-0.31%) |
Sep 04, 2020 | 174.63 | 174.63 | 173.50 | 173.85 | 2,070,600 | -0.53(-0.30%) |
Sep 03, 2020 | 174.50 | 174.90 | 173.89 | 174.38 | 1,964,715 | -0.28(-0.16%) |
Sep 02, 2020 | 173.69 | 174.97 | 173.60 | 174.66 | 1,240,226 | +0.86(+0.49%) |
Sep 01, 2020 | 173.35 | 173.85 | 173.25 | 173.80 | 1,294,906 | +0.13(+0.07%) |
Aug 31, 2020 | 173.11 | 173.99 | 173.00 | 173.67 | 1,850,567 | +0.92(+0.53%) |
Aug 28, 2020 | 172.40 | 172.83 | 172.17 | 172.75 | 1,040,000 | +0.60(+0.35%) |
Aug 27, 2020 | 172.25 | 172.48 | 172.04 | 172.15 | 1,731,405 | -0.10(-0.06%) |
Aug 26, 2020 | 172.40 | 172.60 | 172.25 | 172.25 | 2,144,126 | -0.34(-0.20%) |
Aug 25, 2020 | 172.82 | 172.90 | 172.50 | 172.59 | 1,181,365 | -0.15(-0.09%) |
Aug 24, 2020 | 172.75 | 173.00 | 172.63 | 172.74 | 918,962 | +0.24(+0.14%) |
Aug 21, 2020 | 172.96 | 173.04 | 172.45 | 172.50 | 1,787,900 | -0.25(-0.14%) |
Aug 20, 2020 | 172.85 | 173.11 | 172.75 | 172.75 | 1,773,535 | -0.22(-0.13%) |
Aug 19, 2020 | 173.02 | 173.32 | 172.60 | 172.97 | 1,150,590 | -0.11(-0.06%) |
Aug 18, 2020 | 173.35 | 173.35 | 172.95 | 173.08 | 1,896,273 | -0.03(-0.02%) |
Aug 17, 2020 | 173.20 | 173.50 | 173.00 | 173.11 | 1,861,472 | -0.04(-0.02%) |
Aug 14, 2020 | 173.15 | 173.45 | 173.11 | 173.15 | 2,132,200 | -0.10(-0.06%) |
Aug 13, 2020 | 173.42 | 173.60 | 173.10 | 173.25 | 2,638,026 | -0.17(-0.10%) |
Aug 12, 2020 | 173.73 | 174.29 | 173.25 | 173.42 | 1,434,346 | +0.13(+0.08%) |
Aug 11, 2020 | 173.23 | 173.69 | 173.23 | 173.29 | 2,373,979 | -0.04(-0.02%) |
Aug 10, 2020 | 173.41 | 173.99 | 173.20 | 173.33 | 1,644,400 | -0.49(-0.28%) |
Aug 07, 2020 | 173.05 | 173.82 | 172.95 | 173.82 | 1,909,300 | +0.73(+0.42%) |
Aug 06, 2020 | 173.51 | 173.85 | 173.01 | 173.09 | 3,033,755 | -0.42(-0.24%) |
Aug 05, 2020 | 175.09 | 175.27 | 173.50 | 173.51 | 2,597,538 | -0.99(-0.57%) |
Aug 04, 2020 | 173.64 | 176.19 | 173.60 | 174.50 | 3,544,966 | +0.33(+0.19%) |
Aug 03, 2020 | 174.75 | 175.57 | 173.20 | 174.17 | 12,032,698 | +31.45(+22.04%) |
Jul 31, 2020 | 137.92 | 142.85 | 136.12 | 142.72 | 1,290,700 | +4.40(+3.18%) |
Jul 30, 2020 | 134.62 | 138.69 | 134.50 | 138.32 | 1,127,683 | +1.77(+1.30%) |
Jul 29, 2020 | 132.54 | 138.81 | 132.30 | 136.55 | 1,174,652 | +4.74(+3.60%) |
Jul 28, 2020 | 131.67 | 133.37 | 130.04 | 131.81 | 857,146 | -1.24(-0.93%) |
Jul 27, 2020 | 127.58 | 133.78 | 127.03 | 133.05 | 800,290 | +5.89(+4.63%) |
Jul 24, 2020 | 129.25 | 129.25 | 125.81 | 127.16 | 423,600 | -2.01(-1.56%) |
Jul 23, 2020 | 129.60 | 130.35 | 128.35 | 129.17 | 427,344 | -0.51(-0.39%) |
Jul 22, 2020 | 128.36 | 131.08 | 128.36 | 129.68 | 431,220 | +1.09(+0.85%) |
Jul 21, 2020 | 129.98 | 131.09 | 128.16 | 128.59 | 360,498 | -1.11(-0.86%) |
Jul 20, 2020 | 128.78 | 130.55 | 128.15 | 129.70 | 652,651 | +0.29(+0.22%) |
Jul 17, 2020 | 127.02 | 129.87 | 126.18 | 129.41 | 380,700 | +3.36(+2.67%) |
Jul 16, 2020 | 125.84 | 127.53 | 124.95 | 126.05 | 610,937 | -0.12(-0.10%) |
Jul 15, 2020 | 123.85 | 126.89 | 123.40 | 126.17 | 514,999 | +4.44(+3.65%) |
Jul 14, 2020 | 119.13 | 121.77 | 118.01 | 121.73 | 384,981 | +2.48(+2.08%) |
Jul 13, 2020 | 119.34 | 122.31 | 118.84 | 119.25 | 410,308 | +0.33(+0.28%) |
Jul 10, 2020 | 118.44 | 118.97 | 117.16 | 118.92 | 297,900 | +0.43(+0.36%) |
Jul 09, 2020 | 119.16 | 119.97 | 117.06 | 118.49 | 510,409 | -1.13(-0.94%) |
Jul 08, 2020 | 120.98 | 121.39 | 119.02 | 119.62 | 488,159 | -0.57(-0.47%) |
Jul 07, 2020 | 121.43 | 122.75 | 119.95 | 120.19 | 473,869 | -2.38(-1.94%) |
Jul 06, 2020 | 124.71 | 125.61 | 121.97 | 122.57 | 424,803 | +0.18(+0.15%) |
Jul 02, 2020 | 123.27 | 124.67 | 122.18 | 122.39 | 507,400 | +0.87(+0.72%) |