Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.07 | 161.43 | 154.67 | 160.11 | 2,463,382 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.29 | 1,545,527 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.56 | 154.89 | 155.27 | 1,229,353 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.27 | 153.53 | 1,961,097 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.06 | 150.12 | 152.04 | 1,901,789 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.10 | 151.51 | 151.69 | 3,046,921 | -1.17(-0.77%) |
Sep 22, 2020 | 155.61 | 157.45 | 152.69 | 152.86 | 2,452,416 | -3.04(-1.95%) |
Sep 21, 2020 | 155.94 | 157.09 | 151.23 | 155.90 | 2,674,023 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.52 | 158.70 | 3,191,995 | -1.02(-0.64%) |
Sep 17, 2020 | 158.14 | 160.81 | 157.68 | 159.72 | 3,343,411 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.23 | 157.85 | 159.33 | 5,574,511 | +1.98(+1.26%) |
Sep 15, 2020 | 163.84 | 164.41 | 156.87 | 157.36 | 3,024,155 | -5.06(-3.11%) |
Sep 14, 2020 | 160.98 | 163.96 | 159.98 | 162.41 | 1,655,716 | +2.35(+1.47%) |
Sep 11, 2020 | 161.30 | 161.49 | 158.50 | 160.06 | 1,587,162 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.15 | 160.37 | 160.42 | 1,424,502 | -4.06(-2.47%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,885 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.43 | 1,599,568 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.07 | 165.68 | 168.80 | 1,918,985 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.08 | 167.10 | 168.63 | 1,751,041 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.09 | 166.43 | 171.38 | 1,791,343 | +4.91(+2.95%) |
Sep 01, 2020 | 166.34 | 167.56 | 164.92 | 166.48 | 1,987,931 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.63 | 3,216,814 | -3.57(-2.09%) |
Aug 28, 2020 | 167.67 | 171.48 | 166.30 | 171.20 | 1,599,119 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.56 | 164.72 | 167.35 | 1,743,711 | +2.82(+1.71%) |
Aug 26, 2020 | 167.31 | 167.31 | 162.71 | 164.54 | 2,051,307 | -3.13(-1.87%) |
Aug 25, 2020 | 168.66 | 168.66 | 166.34 | 167.67 | 1,415,442 | -0.25(-0.15%) |
Aug 24, 2020 | 169.58 | 169.87 | 165.97 | 167.92 | 1,538,552 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.59 | 167.60 | 168.51 | 1,466,326 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.61 | 167.71 | 168.23 | 1,320,327 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.09 | 171.30 | 1,786,356 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.94 | 1,211,633 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.82 | 171.63 | 172.19 | 1,611,011 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.52 | 168.92 | 173.33 | 1,282,321 | +2.38(+1.39%) |
Aug 13, 2020 | 172.42 | 172.63 | 169.84 | 170.95 | 1,281,032 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.77 | 174.20 | 2,279,409 | +1.83(+1.06%) |
Aug 11, 2020 | 174.84 | 176.92 | 172.02 | 172.36 | 2,040,097 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.17 | 167.41 | 172.95 | 2,167,217 | +4.55(+2.70%) |
Aug 07, 2020 | 163.69 | 168.52 | 163.48 | 168.40 | 1,905,547 | +4.84(+2.96%) |
Aug 06, 2020 | 163.70 | 165.97 | 162.00 | 163.57 | 1,878,988 | -1.70(-1.03%) |
Aug 05, 2020 | 165.80 | 167.09 | 163.75 | 165.27 | 2,571,261 | +1.29(+0.79%) |
Aug 04, 2020 | 163.02 | 166.14 | 162.34 | 163.97 | 1,968,395 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.46 | 163.50 | 2,183,365 | +0.29(+0.18%) |
Jul 31, 2020 | 167.32 | 167.40 | 161.62 | 163.21 | 2,595,222 | -5.46(-3.24%) |
Jul 30, 2020 | 169.37 | 171.27 | 167.28 | 168.67 | 1,830,762 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.27 | 166.90 | 171.82 | 2,255,000 | +5.72(+3.44%) |
Jul 28, 2020 | 165.62 | 168.10 | 164.62 | 166.10 | 1,921,937 | +0.24(+0.14%) |
Jul 27, 2020 | 170.02 | 170.20 | 165.76 | 165.86 | 1,995,674 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.06 | 170.03 | 171.08 | 2,395,133 | +1.80(+1.06%) |
Jul 23, 2020 | 167.33 | 171.24 | 167.09 | 169.28 | 2,160,822 | +2.07(+1.24%) |
Jul 22, 2020 | 168.55 | 168.68 | 165.58 | 167.21 | 1,701,840 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.68 | 166.58 | 168.51 | 2,690,468 | +2.31(+1.39%) |
Jul 20, 2020 | 170.09 | 170.34 | 166.07 | 166.20 | 2,118,824 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.92 | 169.44 | 169.94 | 2,684,843 | -0.18(-0.11%) |
Jul 16, 2020 | 171.06 | 171.40 | 169.07 | 170.12 | 1,806,031 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.58 | 170.29 | 171.10 | 1,922,036 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.17 | 1,903,425 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.24 | 166.53 | 167.63 | 1,834,366 | +1.73(+1.04%) |
Jul 10, 2020 | 164.78 | 166.38 | 161.41 | 165.90 | 1,609,171 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.42 | 162.34 | 164.35 | 2,466,432 | -5.84(-3.43%) |
Jul 08, 2020 | 172.46 | 174.40 | 167.41 | 170.19 | 2,682,492 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.87 | 171.56 | 172.05 | 2,310,690 | -6.88(-3.85%) |
Jul 06, 2020 | 181.27 | 182.21 | 178.63 | 178.93 | 1,662,485 | -1.10(-0.61%) |
Jul 02, 2020 | 181.42 | 183.84 | 179.65 | 180.03 | 944,255 | -0.01(-0.00%) |