Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.06 | 161.42 | 154.67 | 160.10 | 2,463,468 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.28 | 1,545,581 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.55 | 154.88 | 155.26 | 1,229,396 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.26 | 153.52 | 1,961,165 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.05 | 150.11 | 152.04 | 1,901,855 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.09 | 151.50 | 151.68 | 3,047,026 | -1.17(-0.77%) |
Sep 22, 2020 | 155.60 | 157.44 | 152.68 | 152.85 | 2,452,501 | -3.04(-1.95%) |
Sep 21, 2020 | 155.93 | 157.09 | 151.23 | 155.90 | 2,674,116 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.51 | 158.69 | 3,192,105 | -1.02(-0.64%) |
Sep 17, 2020 | 158.13 | 160.81 | 157.67 | 159.71 | 3,343,527 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.22 | 157.85 | 159.33 | 5,574,704 | +1.97(+1.26%) |
Sep 15, 2020 | 163.83 | 164.40 | 156.86 | 157.35 | 3,024,260 | -5.06(-3.11%) |
Sep 14, 2020 | 160.97 | 163.96 | 159.98 | 162.41 | 1,655,773 | +2.35(+1.47%) |
Sep 11, 2020 | 161.29 | 161.48 | 158.49 | 160.05 | 1,587,217 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.14 | 160.37 | 160.41 | 1,424,552 | -4.05(-2.46%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,946 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.42 | 1,599,624 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.06 | 165.68 | 168.79 | 1,919,051 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.07 | 167.09 | 168.62 | 1,751,101 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.08 | 166.42 | 171.38 | 1,791,405 | +4.90(+2.95%) |
Sep 01, 2020 | 166.33 | 167.56 | 164.91 | 166.47 | 1,988,000 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.62 | 3,216,925 | -3.57(-2.09%) |
Aug 28, 2020 | 167.66 | 171.47 | 166.29 | 171.20 | 1,599,174 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.55 | 164.71 | 167.35 | 1,743,772 | +2.82(+1.71%) |
Aug 26, 2020 | 167.30 | 167.30 | 162.70 | 164.53 | 2,051,379 | -3.13(-1.87%) |
Aug 25, 2020 | 168.65 | 168.65 | 166.34 | 167.66 | 1,415,491 | -0.26(-0.15%) |
Aug 24, 2020 | 169.57 | 169.86 | 165.96 | 167.92 | 1,538,606 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.58 | 167.59 | 168.50 | 1,466,377 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.60 | 167.70 | 168.23 | 1,320,373 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.08 | 171.29 | 1,786,418 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.93 | 1,211,675 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.81 | 171.62 | 172.18 | 1,611,066 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.51 | 168.92 | 173.32 | 1,282,365 | +2.38(+1.39%) |
Aug 13, 2020 | 172.41 | 172.63 | 169.84 | 170.94 | 1,281,077 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.76 | 174.19 | 2,279,488 | +1.83(+1.06%) |
Aug 11, 2020 | 174.83 | 176.91 | 172.02 | 172.36 | 2,040,168 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.16 | 167.41 | 172.94 | 2,167,292 | +4.55(+2.70%) |
Aug 07, 2020 | 163.68 | 168.51 | 163.47 | 168.40 | 1,905,613 | +4.84(+2.96%) |
Aug 06, 2020 | 163.69 | 165.97 | 162.00 | 163.56 | 1,879,053 | -1.70(-1.03%) |
Aug 05, 2020 | 165.79 | 167.09 | 163.75 | 165.26 | 2,571,350 | +1.29(+0.79%) |
Aug 04, 2020 | 163.01 | 166.13 | 162.33 | 163.97 | 1,968,463 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.45 | 163.49 | 2,183,440 | +0.29(+0.18%) |
Jul 31, 2020 | 167.31 | 167.40 | 161.61 | 163.20 | 2,595,312 | -5.46(-3.24%) |
Jul 30, 2020 | 169.36 | 171.26 | 167.27 | 168.66 | 1,830,825 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.26 | 166.90 | 171.81 | 2,255,078 | +5.72(+3.44%) |
Jul 28, 2020 | 165.61 | 168.10 | 164.61 | 166.09 | 1,922,003 | +0.24(+0.14%) |
Jul 27, 2020 | 170.01 | 170.19 | 165.75 | 165.86 | 1,995,743 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.05 | 170.02 | 171.07 | 2,395,217 | +1.80(+1.06%) |
Jul 23, 2020 | 167.32 | 171.23 | 167.09 | 169.28 | 2,160,897 | +2.07(+1.24%) |
Jul 22, 2020 | 168.54 | 168.67 | 165.57 | 167.21 | 1,701,899 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.67 | 166.57 | 168.50 | 2,690,562 | +2.31(+1.39%) |
Jul 20, 2020 | 170.08 | 170.34 | 166.06 | 166.20 | 2,118,898 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.91 | 169.44 | 169.93 | 2,684,937 | -0.18(-0.11%) |
Jul 16, 2020 | 171.05 | 171.39 | 169.07 | 170.11 | 1,806,093 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.57 | 170.29 | 171.09 | 1,922,103 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.16 | 1,903,491 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.23 | 166.52 | 167.62 | 1,834,429 | +1.73(+1.04%) |
Jul 10, 2020 | 164.77 | 166.38 | 161.41 | 165.89 | 1,609,226 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.41 | 162.33 | 164.34 | 2,466,517 | -5.84(-3.43%) |
Jul 08, 2020 | 172.45 | 174.39 | 167.41 | 170.19 | 2,682,585 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.86 | 171.56 | 172.05 | 2,310,770 | -6.88(-3.85%) |
Jul 06, 2020 | 181.26 | 182.21 | 178.62 | 178.93 | 1,662,543 | -1.10(-0.61%) |
Jul 02, 2020 | 181.41 | 183.83 | 179.65 | 180.02 | 944,288 | -0.01(-0.00%) |