Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 153.99 | 154.88 | 151.90 | 152.67 | 548,876 | -0.91(-0.60%) |
Sep 29, 2020 | 154.32 | 156.83 | 153.36 | 153.58 | 384,848 | -0.26(-0.17%) |
Sep 28, 2020 | 154.40 | 155.13 | 153.23 | 153.84 | 475,736 | +1.65(+1.09%) |
Sep 25, 2020 | 146.84 | 152.63 | 146.84 | 152.19 | 750,144 | +4.35(+2.94%) |
Sep 24, 2020 | 147.78 | 149.43 | 146.47 | 147.84 | 478,880 | -0.21(-0.14%) |
Sep 23, 2020 | 152.12 | 152.31 | 146.93 | 148.05 | 597,202 | -3.82(-2.52%) |
Sep 22, 2020 | 151.32 | 153.17 | 151.13 | 151.88 | 639,235 | +0.96(+0.64%) |
Sep 21, 2020 | 149.91 | 150.97 | 148.10 | 150.91 | 840,437 | -0.80(-0.53%) |
Sep 18, 2020 | 153.87 | 154.83 | 150.23 | 151.71 | 1,047,878 | -3.15(-2.04%) |
Sep 17, 2020 | 153.13 | 155.05 | 151.35 | 154.87 | 996,893 | +0.04(+0.03%) |
Sep 16, 2020 | 156.38 | 157.01 | 154.47 | 154.83 | 665,750 | -1.08(-0.69%) |
Sep 15, 2020 | 160.01 | 160.15 | 155.22 | 155.91 | 578,452 | -3.01(-1.89%) |
Sep 14, 2020 | 160.00 | 160.97 | 158.84 | 158.91 | 846,087 | +0.75(+0.47%) |
Sep 11, 2020 | 158.00 | 158.52 | 155.96 | 158.16 | 940,480 | +0.84(+0.53%) |
Sep 10, 2020 | 162.92 | 164.78 | 157.00 | 157.33 | 1,160,376 | -5.85(-3.58%) |
Sep 09, 2020 | 162.01 | 165.32 | 160.43 | 163.17 | 1,016,638 | +3.78(+2.37%) |
Sep 08, 2020 | 160.42 | 161.85 | 155.99 | 159.40 | 1,345,199 | -2.50(-1.54%) |
Sep 04, 2020 | 165.94 | 166.90 | 161.13 | 161.90 | 790,842 | -2.39(-1.46%) |
Sep 03, 2020 | 168.57 | 169.47 | 162.82 | 164.29 | 546,274 | -5.14(-3.03%) |
Sep 02, 2020 | 165.06 | 170.00 | 164.46 | 169.43 | 529,794 | +5.29(+3.22%) |
Sep 01, 2020 | 162.91 | 164.68 | 162.00 | 164.14 | 640,344 | +0.41(+0.25%) |
Aug 31, 2020 | 163.67 | 164.28 | 161.17 | 163.73 | 694,828 | -0.10(-0.06%) |
Aug 28, 2020 | 161.76 | 164.48 | 160.56 | 163.83 | 729,178 | +2.12(+1.31%) |
Aug 27, 2020 | 157.82 | 162.54 | 157.30 | 161.71 | 733,447 | +4.79(+3.05%) |
Aug 26, 2020 | 155.35 | 158.01 | 155.07 | 156.92 | 1,143,001 | +1.06(+0.68%) |
Aug 25, 2020 | 155.76 | 156.84 | 154.83 | 155.86 | 573,653 | +0.78(+0.50%) |
Aug 24, 2020 | 155.21 | 155.50 | 152.98 | 155.08 | 1,215,839 | +0.43(+0.28%) |
Aug 21, 2020 | 155.89 | 156.27 | 153.64 | 154.65 | 752,808 | -2.07(-1.32%) |
Aug 20, 2020 | 155.98 | 157.27 | 155.11 | 156.72 | 616,836 | -0.35(-0.22%) |
Aug 19, 2020 | 160.25 | 160.35 | 156.52 | 157.07 | 538,965 | -2.89(-1.81%) |
Aug 18, 2020 | 159.64 | 161.71 | 159.19 | 159.96 | 731,119 | +0.42(+0.26%) |
Aug 17, 2020 | 161.02 | 161.64 | 159.49 | 159.54 | 377,194 | -0.36(-0.22%) |
Aug 14, 2020 | 161.24 | 162.19 | 159.11 | 159.90 | 330,712 | -1.94(-1.20%) |
Aug 13, 2020 | 160.63 | 162.67 | 160.63 | 161.84 | 398,137 | -0.12(-0.07%) |
Aug 12, 2020 | 160.28 | 163.34 | 160.28 | 161.96 | 401,721 | +2.29(+1.43%) |
Aug 11, 2020 | 160.57 | 162.46 | 157.16 | 159.67 | 1,010,892 | -0.16(-0.10%) |
Aug 10, 2020 | 161.50 | 162.24 | 159.15 | 159.83 | 832,859 | -1.91(-1.18%) |
Aug 07, 2020 | 158.31 | 161.82 | 157.83 | 161.75 | 612,796 | +3.75(+2.37%) |
Aug 06, 2020 | 157.34 | 158.35 | 157.34 | 158.00 | 399,175 | +0.16(+0.10%) |
Aug 05, 2020 | 157.09 | 158.39 | 157.02 | 157.84 | 484,211 | +1.81(+1.16%) |
Aug 04, 2020 | 157.69 | 158.68 | 155.51 | 156.03 | 539,624 | -2.05(-1.30%) |
Aug 03, 2020 | 158.47 | 158.93 | 156.90 | 158.08 | 424,207 | +0.29(+0.18%) |
Jul 31, 2020 | 159.06 | 159.60 | 155.75 | 157.79 | 538,000 | -0.84(-0.53%) |
Jul 30, 2020 | 158.89 | 159.79 | 157.36 | 158.63 | 501,812 | -2.14(-1.33%) |
Jul 29, 2020 | 157.28 | 161.18 | 157.28 | 160.77 | 589,824 | +3.16(+2.00%) |
Jul 28, 2020 | 160.57 | 161.32 | 157.47 | 157.61 | 943,785 | -2.89(-1.80%) |
Jul 27, 2020 | 162.94 | 163.22 | 158.94 | 160.50 | 1,007,795 | -1.75(-1.08%) |
Jul 24, 2020 | 171.76 | 171.76 | 160.75 | 162.25 | 1,355,200 | -9.20(-5.37%) |
Jul 23, 2020 | 169.86 | 176.42 | 169.25 | 171.45 | 2,682,187 | +8.38(+5.14%) |
Jul 22, 2020 | 161.70 | 164.24 | 161.58 | 163.08 | 1,267,997 | +1.63(+1.01%) |
Jul 21, 2020 | 163.44 | 164.11 | 160.92 | 161.44 | 794,867 | -1.43(-0.88%) |
Jul 20, 2020 | 161.57 | 163.91 | 161.21 | 162.87 | 890,365 | +0.97(+0.60%) |
Jul 17, 2020 | 161.26 | 162.60 | 160.33 | 161.90 | 809,576 | +1.54(+0.96%) |
Jul 16, 2020 | 159.98 | 160.81 | 158.00 | 160.36 | 647,273 | +0.26(+0.16%) |
Jul 15, 2020 | 160.32 | 160.93 | 158.58 | 160.10 | 737,257 | +1.46(+0.92%) |
Jul 14, 2020 | 158.09 | 159.22 | 156.71 | 158.64 | 870,802 | -0.19(-0.12%) |
Jul 13, 2020 | 160.24 | 161.78 | 158.23 | 158.83 | 730,228 | +0.51(+0.32%) |
Jul 10, 2020 | 156.40 | 158.68 | 155.84 | 158.32 | 700,162 | +1.28(+0.82%) |
Jul 09, 2020 | 163.72 | 164.37 | 155.63 | 157.04 | 1,895,181 | -7.10(-4.32%) |
Jul 08, 2020 | 163.52 | 165.11 | 163.52 | 164.13 | 773,105 | +0.39(+0.24%) |
Jul 07, 2020 | 166.06 | 167.55 | 163.10 | 163.75 | 1,373,255 | -2.77(-1.66%) |
Jul 06, 2020 | 168.63 | 169.46 | 166.22 | 166.51 | 911,117 | -0.34(-0.20%) |
Jul 02, 2020 | 169.78 | 170.77 | 166.78 | 166.85 | 710,362 | -1.62(-0.96%) |