Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 188.48 | 189.60 | 185.97 | 188.95 | 1,017,863 | +1.54(+0.82%) |
Sep 29, 2020 | 187.62 | 189.10 | 185.35 | 187.42 | 656,947 | -0.19(-0.10%) |
Sep 28, 2020 | 187.35 | 189.28 | 186.47 | 187.60 | 686,931 | +2.26(+1.22%) |
Sep 25, 2020 | 180.63 | 185.45 | 180.26 | 185.35 | 709,700 | +3.25(+1.78%) |
Sep 24, 2020 | 181.36 | 184.69 | 181.15 | 182.10 | 701,610 | +1.47(+0.81%) |
Sep 23, 2020 | 185.43 | 185.58 | 180.34 | 180.63 | 978,401 | -5.48(-2.94%) |
Sep 22, 2020 | 183.40 | 186.86 | 183.40 | 186.11 | 909,530 | +2.61(+1.42%) |
Sep 21, 2020 | 186.77 | 190.01 | 181.96 | 183.50 | 1,143,574 | -4.00(-2.14%) |
Sep 18, 2020 | 187.03 | 188.52 | 185.83 | 187.50 | 1,436,374 | -1.02(-0.54%) |
Sep 17, 2020 | 189.24 | 191.83 | 186.73 | 188.52 | 883,540 | -1.95(-1.02%) |
Sep 16, 2020 | 188.92 | 192.00 | 187.96 | 190.47 | 845,524 | +2.97(+1.58%) |
Sep 15, 2020 | 190.85 | 192.24 | 187.29 | 187.50 | 782,445 | -3.16(-1.66%) |
Sep 14, 2020 | 186.58 | 191.27 | 185.64 | 190.67 | 828,643 | +5.22(+2.81%) |
Sep 11, 2020 | 183.96 | 186.94 | 183.15 | 185.45 | 792,678 | +2.06(+1.12%) |
Sep 10, 2020 | 181.98 | 184.54 | 179.72 | 183.39 | 987,945 | +1.19(+0.66%) |
Sep 09, 2020 | 181.45 | 186.68 | 181.20 | 182.19 | 1,228,765 | +2.33(+1.29%) |
Sep 08, 2020 | 178.45 | 180.92 | 176.15 | 179.87 | 1,009,955 | +1.52(+0.85%) |
Sep 04, 2020 | 179.46 | 181.49 | 176.10 | 178.34 | 663,261 | -0.66(-0.37%) |
Sep 03, 2020 | 180.68 | 183.86 | 178.03 | 179.01 | 1,186,132 | -1.03(-0.57%) |
Sep 02, 2020 | 178.45 | 180.15 | 176.80 | 180.04 | 1,253,497 | +0.64(+0.36%) |
Sep 01, 2020 | 177.95 | 179.58 | 175.03 | 179.40 | 569,497 | +0.84(+0.47%) |
Aug 31, 2020 | 178.98 | 180.46 | 177.82 | 178.56 | 1,034,767 | -0.88(-0.49%) |
Aug 28, 2020 | 178.20 | 179.61 | 175.73 | 179.44 | 701,681 | +1.82(+1.03%) |
Aug 27, 2020 | 175.87 | 178.59 | 175.54 | 177.61 | 594,569 | +2.32(+1.32%) |
Aug 26, 2020 | 173.16 | 175.44 | 171.67 | 175.29 | 767,755 | +1.47(+0.85%) |
Aug 25, 2020 | 173.68 | 173.86 | 171.99 | 173.82 | 558,982 | +0.17(+0.10%) |
Aug 24, 2020 | 172.66 | 173.66 | 171.07 | 173.65 | 575,431 | +0.01(+0.01%) |
Aug 21, 2020 | 171.80 | 173.78 | 170.63 | 173.65 | 895,212 | +2.77(+1.62%) |
Aug 20, 2020 | 165.75 | 171.01 | 165.67 | 170.88 | 695,165 | +4.90(+2.95%) |
Aug 19, 2020 | 169.62 | 169.62 | 165.14 | 165.98 | 915,831 | -2.95(-1.75%) |
Aug 18, 2020 | 168.16 | 170.03 | 166.69 | 168.93 | 706,554 | +0.77(+0.46%) |
Aug 17, 2020 | 167.36 | 168.27 | 166.00 | 168.16 | 971,354 | -0.19(-0.11%) |
Aug 14, 2020 | 166.09 | 170.56 | 166.09 | 168.34 | 763,535 | +2.47(+1.49%) |
Aug 13, 2020 | 166.00 | 167.95 | 165.12 | 165.87 | 659,597 | -0.91(-0.54%) |
Aug 12, 2020 | 167.74 | 168.21 | 164.15 | 166.78 | 606,313 | -0.51(-0.31%) |
Aug 11, 2020 | 171.65 | 171.89 | 166.13 | 167.29 | 777,384 | -2.94(-1.73%) |
Aug 10, 2020 | 168.22 | 171.33 | 167.85 | 170.23 | 767,222 | +2.72(+1.63%) |
Aug 07, 2020 | 163.61 | 169.70 | 163.61 | 167.51 | 1,149,644 | +2.67(+1.62%) |
Aug 06, 2020 | 162.24 | 165.15 | 156.56 | 164.84 | 1,895,679 | -0.75(-0.45%) |
Aug 05, 2020 | 169.63 | 169.80 | 164.68 | 165.59 | 1,078,282 | -3.71(-2.19%) |
Aug 04, 2020 | 165.25 | 169.82 | 164.82 | 169.30 | 1,212,237 | +4.66(+2.83%) |
Aug 03, 2020 | 167.16 | 167.30 | 164.35 | 164.64 | 783,115 | -3.40(-2.02%) |
Jul 31, 2020 | 165.64 | 168.14 | 162.72 | 168.04 | 2,095,410 | +1.82(+1.10%) |
Jul 30, 2020 | 163.70 | 166.73 | 162.88 | 166.21 | 1,191,640 | +0.73(+0.44%) |
Jul 29, 2020 | 163.24 | 166.36 | 161.98 | 165.48 | 959,292 | +2.50(+1.53%) |
Jul 28, 2020 | 156.34 | 163.02 | 156.34 | 162.99 | 952,151 | +6.98(+4.47%) |
Jul 27, 2020 | 155.75 | 156.96 | 154.03 | 156.01 | 562,093 | +0.18(+0.11%) |
Jul 24, 2020 | 157.80 | 158.25 | 155.58 | 155.83 | 616,990 | -1.40(-0.89%) |
Jul 23, 2020 | 158.81 | 159.73 | 155.88 | 157.23 | 635,444 | -1.08(-0.68%) |
Jul 22, 2020 | 155.91 | 159.06 | 154.86 | 158.31 | 831,321 | +1.24(+0.79%) |
Jul 21, 2020 | 159.04 | 159.29 | 156.97 | 157.07 | 691,591 | -0.80(-0.51%) |
Jul 20, 2020 | 161.67 | 161.85 | 157.85 | 157.87 | 570,413 | -3.79(-2.35%) |
Jul 17, 2020 | 158.64 | 162.24 | 157.50 | 161.67 | 996,676 | +3.30(+2.08%) |
Jul 16, 2020 | 161.74 | 163.71 | 158.29 | 158.37 | 739,035 | -3.72(-2.29%) |
Jul 15, 2020 | 164.47 | 164.47 | 160.69 | 162.09 | 1,168,586 | -0.87(-0.54%) |
Jul 14, 2020 | 162.30 | 165.55 | 162.21 | 162.96 | 700,278 | +0.80(+0.49%) |
Jul 13, 2020 | 163.67 | 164.22 | 161.92 | 162.16 | 625,377 | -1.29(-0.79%) |
Jul 10, 2020 | 164.27 | 165.51 | 163.07 | 163.46 | 749,856 | -0.79(-0.48%) |
Jul 09, 2020 | 162.04 | 165.04 | 161.46 | 164.25 | 661,076 | +1.69(+1.04%) |
Jul 08, 2020 | 163.27 | 163.99 | 162.28 | 162.56 | 1,034,179 | -0.92(-0.57%) |
Jul 07, 2020 | 163.66 | 164.88 | 163.16 | 163.48 | 755,357 | -1.74(-1.05%) |
Jul 06, 2020 | 170.02 | 171.16 | 164.51 | 165.22 | 1,036,965 | -2.38(-1.42%) |
Jul 02, 2020 | 168.99 | 169.84 | 166.06 | 167.60 | 1,065,666 | +0.17(+0.10%) |