Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 192.00 | 198.00 | 191.32 | 195.69 | 1,488,261 | +4.73(+2.48%) |
Sep 29, 2020 | 190.50 | 192.30 | 187.00 | 190.96 | 1,245,445 | +0.45(+0.24%) |
Sep 28, 2020 | 186.32 | 190.70 | 185.42 | 190.51 | 865,695 | +5.56(+3.01%) |
Sep 25, 2020 | 179.00 | 186.31 | 178.87 | 184.95 | 858,900 | +5.52(+3.08%) |
Sep 24, 2020 | 177.99 | 179.81 | 174.48 | 179.43 | 780,780 | +0.16(+0.09%) |
Sep 23, 2020 | 181.11 | 181.25 | 178.35 | 179.27 | 779,296 | -2.68(-1.47%) |
Sep 22, 2020 | 180.18 | 182.36 | 177.30 | 181.95 | 779,807 | +3.12(+1.74%) |
Sep 21, 2020 | 178.74 | 181.19 | 177.37 | 178.83 | 1,243,931 | -2.11(-1.17%) |
Sep 18, 2020 | 177.32 | 181.40 | 172.12 | 180.94 | 3,122,300 | +5.28(+3.01%) |
Sep 17, 2020 | 173.57 | 176.28 | 172.51 | 175.66 | 1,133,440 | -0.96(-0.54%) |
Sep 16, 2020 | 175.47 | 178.21 | 175.01 | 176.62 | 1,217,029 | +1.75(+1.00%) |
Sep 15, 2020 | 173.58 | 175.08 | 170.90 | 174.87 | 1,357,534 | +3.08(+1.79%) |
Sep 14, 2020 | 165.24 | 173.32 | 160.17 | 171.79 | 3,446,439 | +21.82(+14.55%) |
Sep 11, 2020 | 147.57 | 150.52 | 146.97 | 149.97 | 888,300 | +4.02(+2.75%) |
Sep 10, 2020 | 146.80 | 149.22 | 144.84 | 145.95 | 883,544 | -2.43(-1.64%) |
Sep 09, 2020 | 148.30 | 149.42 | 146.02 | 148.38 | 691,979 | +1.90(+1.30%) |
Sep 08, 2020 | 146.41 | 148.82 | 144.90 | 146.48 | 990,889 | -2.73(-1.83%) |
Sep 04, 2020 | 148.53 | 150.35 | 143.61 | 149.21 | 1,001,600 | -0.49(-0.33%) |
Sep 03, 2020 | 155.01 | 155.17 | 148.14 | 149.70 | 974,143 | -6.37(-4.08%) |
Sep 02, 2020 | 153.29 | 156.35 | 152.48 | 156.07 | 674,044 | +2.41(+1.57%) |
Sep 01, 2020 | 159.32 | 159.63 | 152.78 | 153.66 | 910,470 | -4.68(-2.96%) |
Aug 31, 2020 | 152.49 | 159.04 | 152.48 | 158.34 | 1,224,849 | +4.68(+3.05%) |
Aug 28, 2020 | 154.14 | 154.22 | 151.55 | 153.66 | 570,600 | -0.45(-0.29%) |
Aug 27, 2020 | 155.11 | 156.12 | 152.97 | 154.11 | 651,550 | -0.37(-0.24%) |
Aug 26, 2020 | 154.00 | 154.88 | 152.56 | 154.48 | 642,566 | -0.41(-0.26%) |
Aug 25, 2020 | 154.16 | 155.79 | 153.11 | 154.89 | 645,425 | +0.03(+0.02%) |
Aug 24, 2020 | 158.37 | 159.32 | 153.76 | 154.86 | 630,945 | -2.64(-1.68%) |
Aug 21, 2020 | 158.50 | 158.61 | 155.70 | 157.50 | 555,400 | -1.00(-0.63%) |
Aug 20, 2020 | 157.13 | 159.09 | 156.22 | 158.50 | 489,429 | +0.78(+0.49%) |
Aug 19, 2020 | 157.76 | 159.77 | 156.25 | 157.72 | 464,607 | +0.15(+0.10%) |
Aug 18, 2020 | 161.11 | 161.34 | 156.58 | 157.57 | 696,794 | -4.25(-2.63%) |
Aug 17, 2020 | 157.94 | 162.50 | 157.75 | 161.82 | 585,858 | +4.55(+2.89%) |
Aug 14, 2020 | 160.00 | 160.72 | 156.85 | 157.27 | 444,300 | -2.87(-1.79%) |
Aug 13, 2020 | 158.47 | 160.82 | 157.91 | 160.14 | 601,907 | +1.35(+0.85%) |
Aug 12, 2020 | 153.93 | 158.89 | 153.69 | 158.79 | 730,037 | +3.80(+2.45%) |
Aug 11, 2020 | 155.94 | 157.61 | 153.05 | 154.99 | 887,109 | -2.71(-1.72%) |
Aug 10, 2020 | 159.51 | 159.72 | 154.27 | 157.70 | 914,518 | -2.75(-1.71%) |
Aug 07, 2020 | 161.52 | 162.75 | 158.74 | 160.45 | 727,600 | -1.35(-0.83%) |
Aug 06, 2020 | 163.80 | 164.17 | 159.25 | 161.80 | 733,405 | -0.79(-0.49%) |
Aug 05, 2020 | 164.80 | 165.96 | 162.13 | 162.59 | 907,765 | -2.48(-1.50%) |
Aug 04, 2020 | 168.73 | 168.73 | 162.84 | 165.07 | 703,213 | -3.97(-2.35%) |
Aug 03, 2020 | 166.27 | 169.15 | 164.39 | 169.04 | 990,222 | +2.77(+1.67%) |
Jul 31, 2020 | 169.99 | 170.01 | 157.66 | 166.27 | 2,346,300 | -4.87(-2.85%) |
Jul 30, 2020 | 167.95 | 172.82 | 167.22 | 171.14 | 918,430 | +2.72(+1.62%) |
Jul 29, 2020 | 172.48 | 173.90 | 168.25 | 168.42 | 1,477,892 | -2.93(-1.71%) |
Jul 28, 2020 | 172.45 | 174.37 | 170.69 | 171.35 | 1,170,702 | -0.01(-0.01%) |
Jul 27, 2020 | 170.20 | 172.71 | 168.07 | 171.36 | 2,177,473 | +2.55(+1.51%) |
Jul 24, 2020 | 169.61 | 170.80 | 166.73 | 168.81 | 1,056,900 | -4.09(-2.36%) |
Jul 23, 2020 | 176.73 | 180.39 | 172.54 | 172.90 | 786,368 | -3.93(-2.22%) |
Jul 22, 2020 | 179.00 | 179.43 | 174.75 | 176.83 | 660,046 | -0.77(-0.43%) |
Jul 21, 2020 | 184.45 | 184.50 | 176.85 | 177.60 | 975,999 | -6.83(-3.70%) |
Jul 20, 2020 | 183.05 | 187.99 | 183.05 | 184.43 | 730,199 | +2.06(+1.13%) |
Jul 17, 2020 | 179.24 | 182.94 | 177.86 | 182.37 | 1,017,900 | +4.71(+2.65%) |
Jul 16, 2020 | 177.49 | 177.75 | 172.03 | 177.66 | 800,105 | -0.23(-0.13%) |
Jul 15, 2020 | 172.10 | 178.07 | 171.48 | 177.89 | 754,499 | +4.46(+2.57%) |
Jul 14, 2020 | 167.00 | 173.85 | 165.27 | 173.43 | 723,787 | +4.85(+2.88%) |
Jul 13, 2020 | 173.39 | 177.58 | 168.04 | 168.58 | 1,028,016 | -5.77(-3.31%) |
Jul 10, 2020 | 180.00 | 180.99 | 173.86 | 174.35 | 733,500 | -6.82(-3.76%) |
Jul 09, 2020 | 176.79 | 182.97 | 176.79 | 181.17 | 1,179,961 | +6.28(+3.59%) |
Jul 08, 2020 | 177.39 | 178.20 | 172.22 | 174.89 | 903,880 | -1.25(-0.71%) |
Jul 07, 2020 | 171.02 | 180.18 | 169.20 | 176.14 | 1,467,987 | +5.69(+3.34%) |
Jul 06, 2020 | 170.64 | 172.30 | 169.62 | 170.45 | 959,837 | +1.42(+0.84%) |
Jul 02, 2020 | 167.75 | 170.36 | 166.02 | 169.03 | 782,900 | +1.51(+0.90%) |