Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 190.56 | 191.69 | 188.03 | 191.04 | 1,006,744 | +1.55(+0.82%) |
Sep 29, 2020 | 189.69 | 191.19 | 187.39 | 189.49 | 649,771 | -0.19(-0.10%) |
Sep 28, 2020 | 189.42 | 191.37 | 188.53 | 189.68 | 679,427 | +2.28(+1.22%) |
Sep 25, 2020 | 182.62 | 187.50 | 182.26 | 187.39 | 701,947 | +3.28(+1.78%) |
Sep 24, 2020 | 183.36 | 186.72 | 183.15 | 184.11 | 693,946 | +1.48(+0.81%) |
Sep 23, 2020 | 187.48 | 187.63 | 182.33 | 182.62 | 967,713 | -5.54(-2.94%) |
Sep 22, 2020 | 185.43 | 188.92 | 185.43 | 188.17 | 899,595 | +2.64(+1.42%) |
Sep 21, 2020 | 188.84 | 192.11 | 183.97 | 185.52 | 1,131,082 | -4.05(-2.14%) |
Sep 18, 2020 | 189.09 | 190.60 | 187.88 | 189.57 | 1,420,683 | -1.03(-0.54%) |
Sep 17, 2020 | 191.33 | 193.95 | 188.79 | 190.60 | 873,889 | -1.97(-1.02%) |
Sep 16, 2020 | 191.00 | 194.12 | 190.04 | 192.57 | 836,288 | +3.00(+1.58%) |
Sep 15, 2020 | 192.96 | 194.37 | 189.36 | 189.57 | 773,898 | -3.20(-1.66%) |
Sep 14, 2020 | 188.64 | 193.38 | 187.69 | 192.77 | 819,592 | +5.27(+2.81%) |
Sep 11, 2020 | 185.99 | 189.01 | 185.18 | 187.50 | 784,019 | +2.08(+1.12%) |
Sep 10, 2020 | 183.99 | 186.58 | 181.70 | 185.41 | 977,153 | +1.21(+0.66%) |
Sep 09, 2020 | 183.45 | 188.74 | 183.20 | 184.21 | 1,215,342 | +2.35(+1.29%) |
Sep 08, 2020 | 180.43 | 182.91 | 178.10 | 181.85 | 998,923 | +1.54(+0.85%) |
Sep 04, 2020 | 181.44 | 183.49 | 178.04 | 180.31 | 656,016 | -0.67(-0.37%) |
Sep 03, 2020 | 182.68 | 185.89 | 179.99 | 180.99 | 1,173,176 | -1.05(-0.57%) |
Sep 02, 2020 | 180.43 | 182.14 | 178.75 | 182.03 | 1,239,804 | +0.65(+0.36%) |
Sep 01, 2020 | 179.91 | 181.56 | 176.96 | 181.39 | 563,276 | +0.85(+0.47%) |
Aug 31, 2020 | 180.96 | 182.45 | 179.79 | 180.54 | 1,023,464 | -0.88(-0.49%) |
Aug 28, 2020 | 180.17 | 181.60 | 177.67 | 181.42 | 694,017 | +1.84(+1.03%) |
Aug 27, 2020 | 177.82 | 180.56 | 177.48 | 179.57 | 588,074 | +2.35(+1.32%) |
Aug 26, 2020 | 175.07 | 177.38 | 173.57 | 177.23 | 759,369 | +1.49(+0.85%) |
Aug 25, 2020 | 175.60 | 175.78 | 173.89 | 175.74 | 552,876 | +0.17(+0.10%) |
Aug 24, 2020 | 174.57 | 175.58 | 172.96 | 175.57 | 569,145 | +0.01(+0.01%) |
Aug 21, 2020 | 173.69 | 175.70 | 172.51 | 175.56 | 885,433 | +2.80(+1.62%) |
Aug 20, 2020 | 167.58 | 172.90 | 167.50 | 172.77 | 687,572 | +4.96(+2.95%) |
Aug 19, 2020 | 171.49 | 171.49 | 166.96 | 167.81 | 905,827 | -2.98(-1.75%) |
Aug 18, 2020 | 170.02 | 171.91 | 168.53 | 170.79 | 698,836 | +0.78(+0.46%) |
Aug 17, 2020 | 169.21 | 170.13 | 167.83 | 170.01 | 960,743 | -0.19(-0.11%) |
Aug 14, 2020 | 167.92 | 172.44 | 167.92 | 170.20 | 755,195 | +2.50(+1.49%) |
Aug 13, 2020 | 167.83 | 169.81 | 166.94 | 167.70 | 652,392 | -0.92(-0.54%) |
Aug 12, 2020 | 169.60 | 170.07 | 165.97 | 168.62 | 599,690 | -0.52(-0.31%) |
Aug 11, 2020 | 173.55 | 173.79 | 167.97 | 169.14 | 768,893 | -2.97(-1.73%) |
Aug 10, 2020 | 170.08 | 173.22 | 169.71 | 172.11 | 758,842 | +2.75(+1.63%) |
Aug 07, 2020 | 165.41 | 171.57 | 165.41 | 169.36 | 1,137,086 | +2.69(+1.62%) |
Aug 06, 2020 | 164.03 | 166.98 | 158.29 | 166.66 | 1,874,972 | -0.76(-0.45%) |
Aug 05, 2020 | 171.51 | 171.68 | 166.50 | 167.42 | 1,066,504 | -3.75(-2.19%) |
Aug 04, 2020 | 167.07 | 171.70 | 166.64 | 171.17 | 1,198,995 | +4.71(+2.83%) |
Aug 03, 2020 | 169.01 | 169.15 | 166.16 | 166.46 | 774,561 | -3.43(-2.02%) |
Jul 31, 2020 | 167.47 | 170.00 | 164.52 | 169.89 | 2,072,521 | +1.84(+1.10%) |
Jul 30, 2020 | 165.51 | 168.57 | 164.68 | 168.05 | 1,178,623 | +0.74(+0.44%) |
Jul 29, 2020 | 165.04 | 168.19 | 163.76 | 167.31 | 948,814 | +2.53(+1.53%) |
Jul 28, 2020 | 158.06 | 164.82 | 158.06 | 164.78 | 941,750 | +7.05(+4.47%) |
Jul 27, 2020 | 157.47 | 158.69 | 155.73 | 157.73 | 555,953 | +0.18(+0.11%) |
Jul 24, 2020 | 159.54 | 160.00 | 157.30 | 157.55 | 610,250 | -1.41(-0.89%) |
Jul 23, 2020 | 160.56 | 161.50 | 157.60 | 158.96 | 628,503 | -1.10(-0.69%) |
Jul 22, 2020 | 157.63 | 160.82 | 156.57 | 160.06 | 822,240 | +1.25(+0.79%) |
Jul 21, 2020 | 160.80 | 161.05 | 158.70 | 158.81 | 684,036 | -0.81(-0.51%) |
Jul 20, 2020 | 163.45 | 163.64 | 159.59 | 159.62 | 564,182 | -3.83(-2.35%) |
Jul 17, 2020 | 160.39 | 164.03 | 159.24 | 163.45 | 985,789 | +3.33(+2.08%) |
Jul 16, 2020 | 163.53 | 165.52 | 160.03 | 160.12 | 730,962 | -3.76(-2.29%) |
Jul 15, 2020 | 166.28 | 166.28 | 162.47 | 163.88 | 1,155,821 | -0.88(-0.54%) |
Jul 14, 2020 | 164.10 | 167.38 | 164.00 | 164.76 | 692,628 | +0.81(+0.49%) |
Jul 13, 2020 | 165.47 | 166.03 | 163.71 | 163.95 | 618,545 | -1.31(-0.79%) |
Jul 10, 2020 | 166.09 | 167.34 | 164.87 | 165.26 | 741,665 | -0.80(-0.48%) |
Jul 09, 2020 | 163.83 | 166.86 | 163.24 | 166.06 | 653,854 | +1.71(+1.04%) |
Jul 08, 2020 | 165.07 | 165.81 | 164.07 | 164.35 | 1,022,882 | -0.94(-0.57%) |
Jul 07, 2020 | 165.47 | 166.71 | 164.96 | 165.29 | 747,106 | -1.76(-1.05%) |
Jul 06, 2020 | 171.90 | 173.05 | 166.33 | 167.05 | 1,025,638 | -2.41(-1.42%) |
Jul 02, 2020 | 170.85 | 171.72 | 167.89 | 169.45 | 1,054,026 | +0.17(+0.10%) |