Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 190.49 | 191.63 | 187.96 | 190.97 | 1,007,088 | +1.55(+0.82%) |
Sep 29, 2020 | 189.63 | 191.13 | 187.33 | 189.42 | 649,993 | -0.19(-0.10%) |
Sep 28, 2020 | 189.35 | 191.30 | 188.46 | 189.61 | 679,659 | +2.28(+1.22%) |
Sep 25, 2020 | 182.56 | 187.43 | 182.19 | 187.33 | 702,188 | +3.28(+1.78%) |
Sep 24, 2020 | 183.30 | 186.66 | 183.09 | 184.05 | 694,184 | +1.48(+0.81%) |
Sep 23, 2020 | 187.42 | 187.56 | 182.27 | 182.56 | 968,044 | -5.54(-2.95%) |
Sep 22, 2020 | 185.37 | 188.86 | 185.37 | 188.10 | 899,902 | +2.64(+1.42%) |
Sep 21, 2020 | 188.77 | 192.05 | 183.91 | 185.46 | 1,131,469 | -4.05(-2.14%) |
Sep 18, 2020 | 189.03 | 190.54 | 187.82 | 189.51 | 1,421,169 | -1.03(-0.54%) |
Sep 17, 2020 | 191.27 | 193.88 | 188.73 | 190.54 | 874,188 | -1.97(-1.02%) |
Sep 16, 2020 | 190.94 | 194.05 | 189.97 | 192.51 | 836,574 | +3.00(+1.58%) |
Sep 15, 2020 | 192.90 | 194.30 | 189.29 | 189.51 | 774,163 | -3.20(-1.66%) |
Sep 14, 2020 | 188.57 | 193.31 | 187.63 | 192.71 | 819,872 | +5.27(+2.81%) |
Sep 11, 2020 | 185.93 | 188.94 | 185.11 | 187.43 | 784,287 | +2.08(+1.12%) |
Sep 10, 2020 | 183.92 | 186.51 | 181.64 | 185.35 | 977,487 | +1.21(+0.66%) |
Sep 09, 2020 | 183.39 | 188.67 | 183.14 | 184.14 | 1,215,758 | +2.35(+1.29%) |
Sep 08, 2020 | 180.36 | 182.85 | 178.03 | 181.79 | 999,265 | +1.54(+0.85%) |
Sep 04, 2020 | 181.38 | 183.43 | 177.98 | 180.25 | 656,240 | -0.67(-0.37%) |
Sep 03, 2020 | 182.62 | 185.83 | 179.93 | 180.92 | 1,173,577 | -1.04(-0.57%) |
Sep 02, 2020 | 180.36 | 182.08 | 178.69 | 181.97 | 1,240,228 | +0.64(+0.36%) |
Sep 01, 2020 | 179.85 | 181.50 | 176.90 | 181.32 | 563,468 | +0.85(+0.47%) |
Aug 31, 2020 | 180.90 | 182.39 | 179.73 | 180.47 | 1,023,814 | -0.88(-0.49%) |
Aug 28, 2020 | 180.11 | 181.54 | 177.61 | 181.36 | 694,254 | +1.84(+1.03%) |
Aug 27, 2020 | 177.75 | 180.50 | 177.42 | 179.51 | 588,275 | +2.34(+1.32%) |
Aug 26, 2020 | 175.01 | 177.32 | 173.51 | 177.17 | 759,629 | +1.49(+0.85%) |
Aug 25, 2020 | 175.54 | 175.72 | 173.83 | 175.68 | 553,065 | +0.17(+0.10%) |
Aug 24, 2020 | 174.51 | 175.52 | 172.90 | 175.51 | 569,340 | +0.01(+0.01%) |
Aug 21, 2020 | 173.63 | 175.64 | 172.45 | 175.50 | 885,736 | +2.79(+1.62%) |
Aug 20, 2020 | 167.53 | 172.84 | 167.44 | 172.71 | 687,807 | +4.95(+2.95%) |
Aug 19, 2020 | 171.43 | 171.43 | 166.90 | 167.75 | 906,136 | -2.98(-1.75%) |
Aug 18, 2020 | 169.96 | 171.85 | 168.48 | 170.74 | 699,075 | +0.78(+0.46%) |
Aug 17, 2020 | 169.15 | 170.07 | 167.77 | 169.96 | 961,072 | -0.19(-0.11%) |
Aug 14, 2020 | 167.86 | 172.38 | 167.86 | 170.14 | 755,453 | +2.50(+1.49%) |
Aug 13, 2020 | 167.77 | 169.75 | 166.89 | 167.64 | 652,615 | -0.92(-0.54%) |
Aug 12, 2020 | 169.54 | 170.01 | 165.91 | 168.56 | 599,895 | -0.52(-0.31%) |
Aug 11, 2020 | 173.49 | 173.73 | 167.91 | 169.08 | 769,156 | -2.97(-1.73%) |
Aug 10, 2020 | 170.02 | 173.16 | 169.65 | 172.05 | 759,101 | +2.75(+1.63%) |
Aug 07, 2020 | 165.36 | 171.51 | 165.36 | 169.30 | 1,137,475 | +2.69(+1.62%) |
Aug 06, 2020 | 163.97 | 166.92 | 158.24 | 166.61 | 1,875,613 | -0.76(-0.45%) |
Aug 05, 2020 | 171.45 | 171.62 | 166.44 | 167.36 | 1,066,868 | -3.75(-2.19%) |
Aug 04, 2020 | 167.01 | 171.64 | 166.58 | 171.11 | 1,199,405 | +4.71(+2.83%) |
Aug 03, 2020 | 168.95 | 169.09 | 166.11 | 166.40 | 774,826 | -3.43(-2.02%) |
Jul 31, 2020 | 167.41 | 169.94 | 164.47 | 169.84 | 2,073,230 | +1.84(+1.10%) |
Jul 30, 2020 | 165.45 | 168.51 | 164.63 | 167.99 | 1,179,026 | +0.74(+0.44%) |
Jul 29, 2020 | 164.98 | 168.14 | 163.71 | 167.25 | 949,138 | +2.52(+1.53%) |
Jul 28, 2020 | 158.01 | 164.76 | 158.01 | 164.73 | 942,072 | +7.05(+4.47%) |
Jul 27, 2020 | 157.41 | 158.64 | 155.68 | 157.68 | 556,143 | +0.18(+0.11%) |
Jul 24, 2020 | 159.49 | 159.94 | 157.24 | 157.50 | 610,459 | -1.41(-0.89%) |
Jul 23, 2020 | 160.51 | 161.44 | 157.55 | 158.91 | 628,718 | -1.10(-0.68%) |
Jul 22, 2020 | 157.57 | 160.76 | 156.51 | 160.00 | 822,521 | +1.25(+0.79%) |
Jul 21, 2020 | 160.74 | 161.00 | 158.65 | 158.76 | 684,270 | -0.81(-0.51%) |
Jul 20, 2020 | 163.40 | 163.58 | 159.54 | 159.56 | 564,375 | -3.83(-2.35%) |
Jul 17, 2020 | 160.34 | 163.97 | 159.19 | 163.40 | 986,126 | +3.33(+2.08%) |
Jul 16, 2020 | 163.47 | 165.46 | 159.98 | 160.06 | 731,212 | -3.76(-2.29%) |
Jul 15, 2020 | 166.22 | 166.22 | 162.41 | 163.82 | 1,156,216 | -0.88(-0.54%) |
Jul 14, 2020 | 164.04 | 167.32 | 163.95 | 164.70 | 692,865 | +0.81(+0.49%) |
Jul 13, 2020 | 165.42 | 165.97 | 163.65 | 163.90 | 618,757 | -1.31(-0.79%) |
Jul 10, 2020 | 166.03 | 167.28 | 164.81 | 165.21 | 741,919 | -0.80(-0.48%) |
Jul 09, 2020 | 163.78 | 166.80 | 163.18 | 166.00 | 654,078 | +1.71(+1.04%) |
Jul 08, 2020 | 165.02 | 165.75 | 164.01 | 164.30 | 1,023,232 | -0.93(-0.57%) |
Jul 07, 2020 | 165.41 | 166.65 | 164.91 | 165.23 | 747,362 | -1.76(-1.05%) |
Jul 06, 2020 | 171.84 | 172.99 | 166.28 | 166.99 | 1,025,989 | -2.41(-1.42%) |
Jul 02, 2020 | 170.80 | 171.66 | 167.84 | 169.39 | 1,054,386 | +0.17(+0.10%) |