Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 174.05 | 178.09 | 173.98 | 176.03 | 338,398 | +1.81(+1.04%) |
Sep 29, 2020 | 168.80 | 175.44 | 168.80 | 174.22 | 346,563 | +4.17(+2.45%) |
Sep 28, 2020 | 169.59 | 170.86 | 167.53 | 170.05 | 294,283 | +2.42(+1.44%) |
Sep 25, 2020 | 164.30 | 168.49 | 163.00 | 167.64 | 235,944 | +2.33(+1.41%) |
Sep 24, 2020 | 163.20 | 168.77 | 162.95 | 165.31 | 280,590 | +0.32(+0.20%) |
Sep 23, 2020 | 167.22 | 169.57 | 164.66 | 164.99 | 281,551 | -2.88(-1.72%) |
Sep 22, 2020 | 164.55 | 168.04 | 162.58 | 167.87 | 338,791 | +5.12(+3.15%) |
Sep 21, 2020 | 156.88 | 162.88 | 156.82 | 162.75 | 368,303 | +2.84(+1.78%) |
Sep 18, 2020 | 165.96 | 166.31 | 157.62 | 159.90 | 684,219 | -4.46(-2.71%) |
Sep 17, 2020 | 163.67 | 165.50 | 162.40 | 164.37 | 354,343 | -2.70(-1.61%) |
Sep 16, 2020 | 169.11 | 171.15 | 166.76 | 167.06 | 237,541 | -1.07(-0.64%) |
Sep 15, 2020 | 165.57 | 169.71 | 165.57 | 168.13 | 334,448 | +4.31(+2.63%) |
Sep 14, 2020 | 164.01 | 165.13 | 162.40 | 163.82 | 262,661 | +3.06(+1.91%) |
Sep 11, 2020 | 163.39 | 164.21 | 159.15 | 160.75 | 180,559 | -0.52(-0.32%) |
Sep 10, 2020 | 166.93 | 168.85 | 160.64 | 161.27 | 230,444 | -4.42(-2.67%) |
Sep 09, 2020 | 163.95 | 168.19 | 163.62 | 165.69 | 390,791 | +4.23(+2.62%) |
Sep 08, 2020 | 162.59 | 166.06 | 159.66 | 161.46 | 353,224 | -5.75(-3.44%) |
Sep 04, 2020 | 167.92 | 169.25 | 161.43 | 167.21 | 396,469 | -1.44(-0.85%) |
Sep 03, 2020 | 174.21 | 175.75 | 167.24 | 168.65 | 482,214 | -8.10(-4.58%) |
Sep 02, 2020 | 171.62 | 177.10 | 169.86 | 176.74 | 363,652 | +6.51(+3.82%) |
Sep 01, 2020 | 171.75 | 172.57 | 169.11 | 170.23 | 350,016 | -0.54(-0.32%) |
Aug 31, 2020 | 175.34 | 176.06 | 170.78 | 170.78 | 357,185 | -5.73(-3.25%) |
Aug 28, 2020 | 174.54 | 176.90 | 173.72 | 176.51 | 271,506 | +3.11(+1.80%) |
Aug 27, 2020 | 177.10 | 177.59 | 173.33 | 173.40 | 249,768 | -3.23(-1.83%) |
Aug 26, 2020 | 177.39 | 178.00 | 174.67 | 176.62 | 318,008 | +0.24(+0.14%) |
Aug 25, 2020 | 175.46 | 176.56 | 173.85 | 176.38 | 271,991 | +0.49(+0.28%) |
Aug 24, 2020 | 177.04 | 178.63 | 174.67 | 175.90 | 209,170 | +0.85(+0.48%) |
Aug 21, 2020 | 175.57 | 176.48 | 173.29 | 175.05 | 241,910 | -1.26(-0.72%) |
Aug 20, 2020 | 177.26 | 178.44 | 174.85 | 176.31 | 289,953 | -2.85(-1.59%) |
Aug 19, 2020 | 180.07 | 180.86 | 178.63 | 179.16 | 264,317 | -0.79(-0.44%) |
Aug 18, 2020 | 183.09 | 184.28 | 179.53 | 179.95 | 324,732 | -2.34(-1.29%) |
Aug 17, 2020 | 184.40 | 185.31 | 179.87 | 182.30 | 314,720 | -0.19(-0.10%) |
Aug 14, 2020 | 183.91 | 185.09 | 181.20 | 182.48 | 262,155 | -0.99(-0.54%) |
Aug 13, 2020 | 183.16 | 186.34 | 182.72 | 183.48 | 279,662 | +0.24(+0.13%) |
Aug 12, 2020 | 180.12 | 184.11 | 179.72 | 183.23 | 336,086 | +3.88(+2.17%) |
Aug 11, 2020 | 178.43 | 182.79 | 178.43 | 179.35 | 546,340 | -1.16(-0.64%) |
Aug 10, 2020 | 182.17 | 182.22 | 174.78 | 180.51 | 546,624 | -0.98(-0.54%) |
Aug 07, 2020 | 171.12 | 195.59 | 170.29 | 181.49 | 2,300,922 | -0.05(-0.03%) |
Aug 06, 2020 | 185.41 | 185.86 | 178.53 | 181.54 | 1,271,750 | -3.40(-1.84%) |
Aug 05, 2020 | 179.73 | 186.79 | 178.50 | 184.94 | 717,091 | +3.94(+2.18%) |
Aug 04, 2020 | 173.21 | 182.65 | 172.74 | 180.99 | 1,005,142 | +8.54(+4.95%) |
Aug 03, 2020 | 172.60 | 173.11 | 170.51 | 172.45 | 528,439 | +2.70(+1.59%) |
Jul 31, 2020 | 165.78 | 170.61 | 160.34 | 169.75 | 793,761 | +6.02(+3.68%) |
Jul 30, 2020 | 161.55 | 165.43 | 160.92 | 163.73 | 314,691 | -0.16(-0.10%) |
Jul 29, 2020 | 162.49 | 164.75 | 159.86 | 163.90 | 363,427 | +3.86(+2.41%) |
Jul 28, 2020 | 163.63 | 165.24 | 159.69 | 160.03 | 507,551 | -5.79(-3.49%) |
Jul 27, 2020 | 155.14 | 166.38 | 154.72 | 165.82 | 804,102 | +13.35(+8.76%) |
Jul 24, 2020 | 150.83 | 153.70 | 147.91 | 152.47 | 378,588 | -0.01(-0.01%) |
Jul 23, 2020 | 151.75 | 155.94 | 151.26 | 152.48 | 486,526 | +0.94(+0.62%) |
Jul 22, 2020 | 148.97 | 151.93 | 148.97 | 151.54 | 253,077 | +2.04(+1.37%) |
Jul 21, 2020 | 154.72 | 154.99 | 148.98 | 149.50 | 261,484 | -3.58(-2.34%) |
Jul 20, 2020 | 150.94 | 153.49 | 150.44 | 153.08 | 198,235 | +2.37(+1.57%) |
Jul 17, 2020 | 149.50 | 151.31 | 148.52 | 150.71 | 269,862 | +2.75(+1.86%) |
Jul 16, 2020 | 148.94 | 148.94 | 143.84 | 147.96 | 364,853 | -2.80(-1.86%) |
Jul 15, 2020 | 149.50 | 151.13 | 147.82 | 150.76 | 299,845 | +3.03(+2.05%) |
Jul 14, 2020 | 149.35 | 149.73 | 144.69 | 147.73 | 344,139 | -1.45(-0.97%) |
Jul 13, 2020 | 154.43 | 156.67 | 149.03 | 149.18 | 355,103 | -3.19(-2.09%) |
Jul 10, 2020 | 157.64 | 158.38 | 150.35 | 152.38 | 538,594 | -4.39(-2.80%) |
Jul 09, 2020 | 155.89 | 158.57 | 153.59 | 156.76 | 572,534 | +2.80(+1.82%) |
Jul 08, 2020 | 150.84 | 156.50 | 150.84 | 153.96 | 546,290 | +3.42(+2.28%) |
Jul 07, 2020 | 151.19 | 154.12 | 149.67 | 150.54 | 804,220 | +0.82(+0.55%) |
Jul 06, 2020 | 147.60 | 150.13 | 145.96 | 149.72 | 685,043 | +4.20(+2.89%) |
Jul 02, 2020 | 145.85 | 146.22 | 143.14 | 145.52 | 383,007 | +2.38(+1.67%) |