Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.40 | 150.40 | 149.07 | 149.72 | 14,143,588 | -1.45(-0.96%) |
Sep 29, 2020 | 151.14 | 151.54 | 150.92 | 151.17 | 11,228,568 | +0.17(+0.12%) |
Sep 28, 2020 | 151.20 | 151.23 | 150.74 | 151.00 | 4,874,388 | -0.43(-0.28%) |
Sep 25, 2020 | 151.42 | 151.71 | 151.05 | 151.43 | 5,604,907 | +0.00(+0.00%) |
Sep 24, 2020 | 151.28 | 151.43 | 150.97 | 151.43 | 9,026,000 | +0.58(+0.38%) |
Sep 23, 2020 | 150.68 | 150.89 | 149.93 | 150.85 | 6,786,796 | +0.20(+0.13%) |
Sep 22, 2020 | 150.81 | 151.21 | 150.28 | 150.65 | 11,475,637 | -0.12(-0.08%) |
Sep 21, 2020 | 151.22 | 151.69 | 150.52 | 150.77 | 12,088,463 | +0.76(+0.51%) |
Sep 18, 2020 | 150.56 | 150.62 | 149.80 | 150.01 | 7,901,303 | -0.47(-0.31%) |
Sep 17, 2020 | 151.23 | 151.28 | 150.22 | 150.48 | 8,519,268 | +0.46(+0.31%) |
Sep 16, 2020 | 151.12 | 151.22 | 149.47 | 150.02 | 9,612,905 | -0.45(-0.30%) |
Sep 15, 2020 | 150.56 | 150.83 | 150.21 | 150.47 | 7,554,770 | -0.37(-0.24%) |
Sep 14, 2020 | 151.13 | 151.39 | 150.61 | 150.83 | 4,661,430 | -0.01(-0.01%) |
Sep 11, 2020 | 150.69 | 150.93 | 150.48 | 150.84 | 5,951,657 | +0.32(+0.21%) |
Sep 10, 2020 | 148.99 | 150.72 | 148.52 | 150.52 | 9,647,617 | +0.76(+0.51%) |
Sep 09, 2020 | 150.35 | 150.63 | 149.26 | 149.76 | 10,423,128 | -0.40(-0.27%) |
Sep 08, 2020 | 150.74 | 151.56 | 150.16 | 150.16 | 15,036,511 | +0.92(+0.61%) |
Sep 04, 2020 | 150.78 | 151.04 | 148.98 | 149.25 | 15,026,129 | -2.89(-1.90%) |
Sep 03, 2020 | 152.01 | 153.37 | 151.72 | 152.14 | 17,899,694 | +0.43(+0.28%) |
Sep 02, 2020 | 149.95 | 151.83 | 149.94 | 151.71 | 16,538,235 | +1.43(+0.95%) |
Sep 01, 2020 | 148.35 | 150.47 | 147.82 | 150.27 | 11,544,402 | +1.70(+1.14%) |
Aug 31, 2020 | 148.03 | 149.55 | 148.00 | 148.57 | 12,431,264 | +0.98(+0.66%) |
Aug 28, 2020 | 148.19 | 148.45 | 147.16 | 147.59 | 9,186,568 | -0.11(-0.07%) |
Aug 27, 2020 | 150.93 | 150.98 | 147.63 | 147.71 | 21,679,764 | -2.55(-1.70%) |
Aug 26, 2020 | 150.28 | 150.53 | 149.57 | 150.26 | 9,034,898 | -0.58(-0.38%) |
Aug 25, 2020 | 150.55 | 151.23 | 150.08 | 150.84 | 11,481,667 | -1.16(-0.77%) |
Aug 24, 2020 | 152.36 | 152.95 | 151.94 | 152.00 | 7,085,402 | -0.25(-0.16%) |
Aug 21, 2020 | 151.85 | 152.37 | 151.16 | 152.25 | 7,462,654 | +0.91(+0.60%) |
Aug 20, 2020 | 151.51 | 151.74 | 151.09 | 151.34 | 11,265,543 | +1.36(+0.90%) |
Aug 19, 2020 | 151.49 | 151.71 | 149.59 | 149.99 | 13,641,243 | -0.94(-0.62%) |
Aug 18, 2020 | 150.56 | 151.03 | 150.31 | 150.93 | 8,886,612 | +1.07(+0.72%) |
Aug 17, 2020 | 150.21 | 150.65 | 149.71 | 149.86 | 7,531,425 | +0.38(+0.25%) |
Aug 14, 2020 | 150.06 | 150.37 | 149.46 | 149.48 | 6,984,407 | -0.59(-0.39%) |
Aug 13, 2020 | 151.43 | 151.68 | 149.46 | 150.07 | 13,912,439 | -1.62(-1.07%) |
Aug 12, 2020 | 151.79 | 152.13 | 151.14 | 151.69 | 12,821,241 | -1.38(-0.90%) |
Aug 11, 2020 | 153.14 | 153.43 | 151.96 | 153.07 | 20,994,810 | -1.85(-1.19%) |
Aug 10, 2020 | 155.93 | 155.96 | 154.88 | 154.92 | 6,995,549 | -0.70(-0.45%) |
Aug 07, 2020 | 156.90 | 157.10 | 155.34 | 155.62 | 8,926,104 | -1.04(-0.67%) |
Aug 06, 2020 | 156.99 | 157.79 | 156.30 | 156.66 | 10,349,791 | +0.87(+0.56%) |
Aug 05, 2020 | 155.78 | 156.24 | 155.44 | 155.79 | 7,591,389 | -1.38(-0.87%) |
Aug 04, 2020 | 156.49 | 157.18 | 156.39 | 157.17 | 10,783,268 | +1.48(+0.95%) |
Aug 03, 2020 | 155.03 | 155.72 | 154.79 | 155.68 | 9,897,118 | -0.79(-0.50%) |
Jul 31, 2020 | 155.69 | 156.89 | 155.50 | 156.47 | 9,711,310 | -0.10(-0.06%) |
Jul 30, 2020 | 156.52 | 156.71 | 156.24 | 156.57 | 10,245,620 | +1.03(+0.66%) |
Jul 29, 2020 | 155.60 | 155.91 | 154.62 | 155.55 | 7,357,811 | -0.27(-0.17%) |
Jul 28, 2020 | 155.13 | 155.87 | 155.03 | 155.81 | 9,310,794 | +1.07(+0.69%) |
Jul 27, 2020 | 155.78 | 155.83 | 154.63 | 154.74 | 6,717,154 | -0.58(-0.37%) |
Jul 24, 2020 | 154.65 | 155.48 | 154.52 | 155.32 | 8,219,128 | -0.01(-0.01%) |
Jul 23, 2020 | 154.57 | 155.45 | 154.16 | 155.33 | 11,443,249 | +1.79(+1.17%) |
Jul 22, 2020 | 153.96 | 154.15 | 153.44 | 153.53 | 7,204,149 | +0.46(+0.30%) |
Jul 21, 2020 | 153.09 | 153.47 | 152.88 | 153.08 | 9,239,752 | +0.09(+0.06%) |
Jul 20, 2020 | 153.28 | 153.38 | 152.63 | 152.99 | 7,548,589 | +0.38(+0.25%) |
Jul 17, 2020 | 153.06 | 153.18 | 152.33 | 152.61 | 9,344,002 | -0.32(-0.21%) |
Jul 16, 2020 | 153.18 | 153.52 | 152.85 | 152.93 | 9,952,629 | +0.72(+0.48%) |
Jul 15, 2020 | 151.82 | 152.76 | 151.74 | 152.21 | 8,568,470 | -0.71(-0.47%) |
Jul 14, 2020 | 153.66 | 153.85 | 152.79 | 152.92 | 12,393,122 | +0.22(+0.14%) |
Jul 13, 2020 | 151.44 | 152.77 | 151.19 | 152.70 | 8,800,469 | +0.50(+0.33%) |
Jul 10, 2020 | 153.68 | 153.92 | 152.04 | 152.20 | 9,265,535 | -0.77(-0.50%) |
Jul 09, 2020 | 150.67 | 153.22 | 150.62 | 152.97 | 14,614,811 | +2.54(+1.69%) |
Jul 08, 2020 | 150.36 | 150.91 | 149.91 | 150.43 | 7,927,039 | -0.74(-0.49%) |
Jul 07, 2020 | 149.53 | 151.29 | 149.33 | 151.17 | 13,979,158 | +2.09(+1.41%) |
Jul 06, 2020 | 148.54 | 149.17 | 148.01 | 149.08 | 8,712,049 | -0.61(-0.41%) |
Jul 02, 2020 | 148.88 | 149.83 | 148.46 | 149.69 | 8,305,573 | +0.16(+0.10%) |