Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 194.24 | 197.32 | 190.27 | 191.78 | 1,485,595 | -1.58(-0.82%) |
Sep 29, 2020 | 193.89 | 194.53 | 191.28 | 193.36 | 809,963 | +0.10(+0.05%) |
Sep 28, 2020 | 191.64 | 194.73 | 191.24 | 193.26 | 963,291 | +3.78(+1.99%) |
Sep 25, 2020 | 186.25 | 190.85 | 185.86 | 189.49 | 1,078,792 | +2.92(+1.56%) |
Sep 24, 2020 | 183.94 | 189.29 | 181.38 | 186.57 | 804,291 | +2.19(+1.19%) |
Sep 23, 2020 | 187.10 | 188.80 | 183.87 | 184.38 | 925,456 | -1.15(-0.62%) |
Sep 22, 2020 | 185.07 | 187.31 | 183.70 | 185.53 | 964,873 | +0.37(+0.20%) |
Sep 21, 2020 | 189.00 | 189.86 | 183.50 | 185.16 | 978,599 | -7.29(-3.79%) |
Sep 18, 2020 | 190.45 | 194.45 | 190.38 | 192.46 | 2,097,249 | +1.33(+0.69%) |
Sep 17, 2020 | 188.44 | 195.09 | 187.41 | 191.13 | 1,119,285 | +0.76(+0.40%) |
Sep 16, 2020 | 192.81 | 194.09 | 190.03 | 190.37 | 1,123,206 | -0.48(-0.25%) |
Sep 15, 2020 | 192.33 | 194.34 | 190.83 | 190.85 | 812,296 | -0.41(-0.21%) |
Sep 14, 2020 | 189.95 | 192.44 | 189.10 | 191.26 | 818,153 | +2.43(+1.28%) |
Sep 11, 2020 | 188.60 | 191.93 | 188.26 | 188.83 | 1,005,463 | +0.68(+0.36%) |
Sep 10, 2020 | 192.06 | 192.06 | 186.05 | 188.15 | 1,243,339 | -4.46(-2.32%) |
Sep 09, 2020 | 187.27 | 194.19 | 186.65 | 192.61 | 1,195,124 | +7.28(+3.93%) |
Sep 08, 2020 | 186.80 | 188.37 | 183.67 | 185.34 | 1,500,801 | -0.27(-0.15%) |
Sep 04, 2020 | 187.70 | 189.32 | 184.26 | 185.61 | 1,021,649 | -0.18(-0.10%) |
Sep 03, 2020 | 193.01 | 194.10 | 184.21 | 185.79 | 1,146,166 | -7.52(-3.89%) |
Sep 02, 2020 | 192.11 | 194.02 | 192.11 | 193.31 | 1,151,663 | +1.62(+0.84%) |
Sep 01, 2020 | 188.69 | 192.09 | 187.21 | 191.69 | 1,129,949 | +3.46(+1.84%) |
Aug 31, 2020 | 189.47 | 189.88 | 187.87 | 188.23 | 793,541 | -1.34(-0.70%) |
Aug 28, 2020 | 189.32 | 190.21 | 187.67 | 189.57 | 450,102 | +0.95(+0.51%) |
Aug 27, 2020 | 190.73 | 191.23 | 187.74 | 188.61 | 702,119 | -1.34(-0.71%) |
Aug 26, 2020 | 190.41 | 191.07 | 188.64 | 189.96 | 654,871 | -0.83(-0.43%) |
Aug 25, 2020 | 192.79 | 194.08 | 190.34 | 190.78 | 693,014 | -0.96(-0.50%) |
Aug 24, 2020 | 191.24 | 192.49 | 190.42 | 191.75 | 578,889 | +1.90(+1.00%) |
Aug 21, 2020 | 189.13 | 191.19 | 188.22 | 189.85 | 800,341 | +0.03(+0.01%) |
Aug 20, 2020 | 189.74 | 190.52 | 188.29 | 189.82 | 749,147 | -0.78(-0.41%) |
Aug 19, 2020 | 189.13 | 192.05 | 188.89 | 190.60 | 1,001,568 | +1.14(+0.60%) |
Aug 18, 2020 | 190.45 | 191.92 | 189.09 | 189.47 | 963,651 | -0.50(-0.26%) |
Aug 17, 2020 | 193.37 | 193.96 | 189.74 | 189.96 | 1,058,892 | -2.75(-1.43%) |
Aug 14, 2020 | 189.53 | 194.45 | 188.84 | 192.71 | 1,044,760 | +2.96(+1.56%) |
Aug 13, 2020 | 191.15 | 191.27 | 188.90 | 189.75 | 935,782 | -2.68(-1.39%) |
Aug 12, 2020 | 192.70 | 193.44 | 190.81 | 192.43 | 938,936 | +1.05(+0.55%) |
Aug 11, 2020 | 190.89 | 194.06 | 190.55 | 191.39 | 1,693,341 | +1.69(+0.89%) |
Aug 10, 2020 | 180.07 | 190.15 | 180.07 | 189.70 | 1,578,774 | +9.84(+5.47%) |
Aug 07, 2020 | 176.92 | 179.89 | 176.01 | 179.86 | 849,546 | +2.75(+1.55%) |
Aug 06, 2020 | 178.39 | 179.02 | 176.62 | 177.11 | 916,692 | -1.91(-1.07%) |
Aug 05, 2020 | 175.89 | 179.53 | 175.31 | 179.02 | 1,084,456 | +4.81(+2.76%) |
Aug 04, 2020 | 175.74 | 177.00 | 174.13 | 174.21 | 889,911 | -2.08(-1.18%) |
Aug 03, 2020 | 175.07 | 178.16 | 173.97 | 176.29 | 1,001,606 | +1.85(+1.06%) |
Jul 31, 2020 | 174.64 | 174.94 | 171.44 | 174.44 | 1,102,039 | -1.10(-0.63%) |
Jul 30, 2020 | 177.41 | 177.78 | 173.61 | 175.54 | 852,954 | -3.97(-2.21%) |
Jul 29, 2020 | 178.72 | 180.45 | 175.32 | 179.51 | 1,716,043 | +3.48(+1.98%) |
Jul 28, 2020 | 176.45 | 185.01 | 175.86 | 176.03 | 2,836,996 | +3.66(+2.13%) |
Jul 27, 2020 | 169.86 | 173.17 | 168.74 | 172.36 | 1,303,694 | +2.46(+1.44%) |
Jul 24, 2020 | 171.75 | 172.13 | 168.97 | 169.91 | 999,447 | -1.53(-0.90%) |
Jul 23, 2020 | 171.72 | 173.58 | 170.78 | 171.44 | 1,051,722 | -0.29(-0.17%) |
Jul 22, 2020 | 167.29 | 171.89 | 167.03 | 171.73 | 1,331,678 | +3.68(+2.19%) |
Jul 21, 2020 | 163.78 | 168.94 | 163.62 | 168.05 | 1,265,821 | +5.31(+3.26%) |
Jul 20, 2020 | 164.61 | 164.71 | 161.71 | 162.74 | 922,655 | -2.54(-1.53%) |
Jul 17, 2020 | 166.39 | 166.84 | 164.63 | 165.28 | 944,937 | -0.56(-0.34%) |
Jul 16, 2020 | 163.57 | 166.84 | 162.88 | 165.84 | 1,023,605 | +1.81(+1.11%) |
Jul 15, 2020 | 162.12 | 165.35 | 162.12 | 164.02 | 1,340,282 | +3.08(+1.91%) |
Jul 14, 2020 | 157.40 | 161.26 | 156.21 | 160.94 | 967,798 | +3.55(+2.25%) |
Jul 13, 2020 | 158.13 | 159.39 | 156.55 | 157.40 | 911,096 | +0.52(+0.33%) |
Jul 10, 2020 | 155.62 | 157.02 | 155.03 | 156.87 | 815,755 | +1.47(+0.95%) |
Jul 09, 2020 | 157.42 | 157.95 | 154.62 | 155.40 | 1,049,202 | -1.69(-1.07%) |
Jul 08, 2020 | 158.53 | 159.22 | 155.94 | 157.09 | 899,703 | -1.38(-0.87%) |
Jul 07, 2020 | 159.10 | 161.05 | 158.04 | 158.47 | 2,369,202 | -2.34(-1.45%) |
Jul 06, 2020 | 159.80 | 162.16 | 159.06 | 160.81 | 1,159,869 | +4.25(+2.72%) |
Jul 02, 2020 | 156.61 | 159.11 | 155.74 | 156.56 | 878,463 | +2.26(+1.46%) |