Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 153.98 | 154.87 | 151.88 | 152.65 | 548,924 | -0.92(-0.60%) |
Sep 29, 2020 | 154.31 | 156.82 | 153.34 | 153.57 | 384,882 | -0.26(-0.17%) |
Sep 28, 2020 | 154.38 | 155.11 | 153.22 | 153.83 | 475,778 | +1.65(+1.09%) |
Sep 25, 2020 | 146.82 | 152.61 | 146.82 | 152.18 | 750,209 | +4.35(+2.94%) |
Sep 24, 2020 | 147.77 | 149.41 | 146.46 | 147.83 | 478,922 | -0.21(-0.14%) |
Sep 23, 2020 | 152.11 | 152.29 | 146.91 | 148.04 | 597,254 | -3.82(-2.52%) |
Sep 22, 2020 | 151.31 | 153.16 | 151.12 | 151.86 | 639,291 | +0.96(+0.64%) |
Sep 21, 2020 | 149.90 | 150.96 | 148.09 | 150.90 | 840,511 | -0.80(-0.53%) |
Sep 18, 2020 | 153.86 | 154.81 | 150.22 | 151.70 | 1,047,970 | -3.15(-2.04%) |
Sep 17, 2020 | 153.12 | 155.04 | 151.33 | 154.85 | 996,980 | +0.04(+0.03%) |
Sep 16, 2020 | 156.37 | 157.00 | 154.45 | 154.81 | 665,808 | -1.08(-0.69%) |
Sep 15, 2020 | 160.00 | 160.13 | 155.20 | 155.89 | 578,503 | -3.01(-1.89%) |
Sep 14, 2020 | 159.99 | 160.95 | 158.82 | 158.90 | 846,161 | +0.75(+0.47%) |
Sep 11, 2020 | 157.98 | 158.51 | 155.94 | 158.15 | 940,562 | +0.84(+0.53%) |
Sep 10, 2020 | 162.91 | 164.76 | 156.98 | 157.31 | 1,160,478 | -5.85(-3.58%) |
Sep 09, 2020 | 161.99 | 165.31 | 160.42 | 163.16 | 1,016,727 | +3.78(+2.37%) |
Sep 08, 2020 | 160.41 | 161.84 | 155.98 | 159.38 | 1,345,317 | -2.50(-1.54%) |
Sep 04, 2020 | 165.92 | 166.89 | 161.12 | 161.88 | 790,911 | -2.39(-1.46%) |
Sep 03, 2020 | 168.56 | 169.45 | 162.81 | 164.28 | 546,322 | -5.14(-3.03%) |
Sep 02, 2020 | 165.05 | 169.99 | 164.44 | 169.42 | 529,840 | +5.29(+3.23%) |
Sep 01, 2020 | 162.90 | 164.67 | 161.98 | 164.12 | 640,400 | +0.41(+0.25%) |
Aug 31, 2020 | 163.66 | 164.27 | 161.16 | 163.72 | 694,889 | -0.10(-0.06%) |
Aug 28, 2020 | 161.75 | 164.46 | 160.55 | 163.81 | 729,242 | +2.12(+1.31%) |
Aug 27, 2020 | 157.81 | 162.53 | 157.29 | 161.69 | 733,511 | +4.79(+3.05%) |
Aug 26, 2020 | 155.34 | 158.00 | 155.06 | 156.90 | 1,143,101 | +1.06(+0.68%) |
Aug 25, 2020 | 155.75 | 156.83 | 154.81 | 155.84 | 573,703 | +0.78(+0.50%) |
Aug 24, 2020 | 155.19 | 155.49 | 152.96 | 155.06 | 1,215,946 | +0.43(+0.28%) |
Aug 21, 2020 | 155.88 | 156.26 | 153.63 | 154.64 | 752,874 | -2.07(-1.32%) |
Aug 20, 2020 | 155.97 | 157.26 | 155.09 | 156.70 | 616,890 | -0.35(-0.22%) |
Aug 19, 2020 | 160.24 | 160.33 | 156.51 | 157.05 | 539,012 | -2.89(-1.81%) |
Aug 18, 2020 | 159.63 | 161.69 | 159.18 | 159.95 | 731,183 | +0.42(+0.26%) |
Aug 17, 2020 | 161.00 | 161.63 | 159.48 | 159.53 | 377,227 | -0.36(-0.22%) |
Aug 14, 2020 | 161.23 | 162.18 | 159.10 | 159.89 | 330,741 | -1.94(-1.20%) |
Aug 13, 2020 | 160.62 | 162.65 | 160.62 | 161.83 | 398,172 | -0.12(-0.07%) |
Aug 12, 2020 | 160.27 | 163.32 | 160.27 | 161.94 | 401,757 | +2.29(+1.43%) |
Aug 11, 2020 | 160.56 | 162.44 | 157.14 | 159.66 | 1,010,980 | -0.16(-0.10%) |
Aug 10, 2020 | 161.49 | 162.23 | 159.14 | 159.82 | 832,932 | -1.91(-1.18%) |
Aug 07, 2020 | 158.30 | 161.81 | 157.82 | 161.73 | 612,850 | +3.75(+2.37%) |
Aug 06, 2020 | 157.33 | 158.34 | 157.33 | 157.99 | 399,210 | +0.16(+0.10%) |
Aug 05, 2020 | 157.07 | 158.37 | 157.00 | 157.83 | 484,253 | +1.82(+1.16%) |
Aug 04, 2020 | 157.68 | 158.66 | 155.50 | 156.01 | 539,672 | -2.05(-1.30%) |
Aug 03, 2020 | 158.45 | 158.92 | 156.89 | 158.06 | 424,244 | +0.29(+0.18%) |
Jul 31, 2020 | 159.04 | 159.59 | 155.73 | 157.77 | 538,047 | -0.84(-0.53%) |
Jul 30, 2020 | 158.88 | 159.78 | 157.34 | 158.62 | 501,856 | -2.14(-1.33%) |
Jul 29, 2020 | 157.27 | 161.16 | 157.27 | 160.75 | 589,875 | +3.16(+2.00%) |
Jul 28, 2020 | 160.56 | 161.31 | 157.46 | 157.60 | 943,868 | -2.89(-1.80%) |
Jul 27, 2020 | 162.93 | 163.21 | 158.93 | 160.49 | 1,007,883 | -1.75(-1.08%) |
Jul 24, 2020 | 171.75 | 171.75 | 160.73 | 162.24 | 1,355,318 | -9.20(-5.37%) |
Jul 23, 2020 | 169.85 | 176.41 | 169.23 | 171.44 | 2,682,422 | +8.38(+5.14%) |
Jul 22, 2020 | 161.68 | 164.23 | 161.57 | 163.06 | 1,268,108 | +1.63(+1.01%) |
Jul 21, 2020 | 163.42 | 164.10 | 160.91 | 161.43 | 794,936 | -1.43(-0.88%) |
Jul 20, 2020 | 161.56 | 163.90 | 161.20 | 162.86 | 890,443 | +0.97(+0.60%) |
Jul 17, 2020 | 161.25 | 162.59 | 160.31 | 161.89 | 809,646 | +1.54(+0.96%) |
Jul 16, 2020 | 159.97 | 160.79 | 157.99 | 160.34 | 647,330 | +0.26(+0.16%) |
Jul 15, 2020 | 160.31 | 160.92 | 158.57 | 160.08 | 737,321 | +1.46(+0.92%) |
Jul 14, 2020 | 158.07 | 159.21 | 156.69 | 158.63 | 870,878 | -0.19(-0.12%) |
Jul 13, 2020 | 160.23 | 161.76 | 158.22 | 158.82 | 730,292 | +0.51(+0.32%) |
Jul 10, 2020 | 156.38 | 158.66 | 155.83 | 158.31 | 700,224 | +1.28(+0.82%) |
Jul 09, 2020 | 163.70 | 164.36 | 155.62 | 157.03 | 1,895,347 | -7.09(-4.32%) |
Jul 08, 2020 | 163.51 | 165.09 | 163.51 | 164.12 | 773,173 | +0.39(+0.24%) |
Jul 07, 2020 | 166.05 | 167.54 | 163.09 | 163.73 | 1,373,375 | -2.77(-1.66%) |
Jul 06, 2020 | 168.61 | 169.45 | 166.20 | 166.50 | 911,196 | -0.34(-0.20%) |
Jul 02, 2020 | 169.77 | 170.76 | 166.77 | 166.84 | 710,424 | -1.62(-0.96%) |