Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 178.51 | 179.80 | 175.70 | 177.81 | 495,364 | +1.05(+0.60%) |
Sep 29, 2020 | 181.53 | 182.71 | 176.21 | 176.75 | 373,099 | -5.17(-2.84%) |
Sep 28, 2020 | 182.41 | 183.72 | 179.97 | 181.93 | 456,115 | +2.99(+1.67%) |
Sep 25, 2020 | 173.97 | 179.15 | 173.65 | 178.94 | 337,755 | +4.50(+2.58%) |
Sep 24, 2020 | 177.09 | 178.46 | 173.86 | 174.44 | 492,295 | -2.59(-1.46%) |
Sep 23, 2020 | 181.97 | 183.65 | 176.79 | 177.03 | 451,805 | -4.86(-2.67%) |
Sep 22, 2020 | 179.31 | 182.88 | 179.31 | 181.89 | 498,998 | +2.78(+1.55%) |
Sep 21, 2020 | 183.22 | 183.92 | 178.66 | 179.11 | 505,905 | -6.25(-3.37%) |
Sep 18, 2020 | 188.10 | 189.25 | 184.90 | 185.36 | 679,275 | -4.42(-2.33%) |
Sep 17, 2020 | 191.83 | 194.82 | 188.72 | 189.78 | 447,400 | -2.70(-1.40%) |
Sep 16, 2020 | 191.04 | 194.31 | 189.97 | 192.48 | 371,785 | +2.78(+1.47%) |
Sep 15, 2020 | 194.90 | 196.07 | 188.90 | 189.70 | 606,619 | -5.26(-2.70%) |
Sep 14, 2020 | 188.90 | 197.60 | 188.90 | 194.96 | 621,650 | +8.05(+4.31%) |
Sep 11, 2020 | 189.90 | 189.90 | 184.84 | 186.91 | 424,447 | -2.44(-1.29%) |
Sep 10, 2020 | 192.28 | 194.01 | 188.87 | 189.35 | 657,880 | -2.21(-1.15%) |
Sep 09, 2020 | 192.09 | 196.17 | 189.90 | 191.56 | 806,711 | -2.68(-1.38%) |
Sep 08, 2020 | 194.99 | 196.14 | 190.96 | 194.24 | 460,702 | -2.36(-1.20%) |
Sep 04, 2020 | 194.29 | 197.88 | 192.54 | 196.60 | 395,017 | +2.03(+1.05%) |
Sep 03, 2020 | 195.29 | 199.21 | 192.96 | 194.57 | 361,229 | +0.84(+0.43%) |
Sep 02, 2020 | 188.97 | 193.86 | 187.89 | 193.73 | 479,416 | +5.06(+2.68%) |
Sep 01, 2020 | 187.98 | 188.81 | 186.28 | 188.67 | 376,180 | -1.14(-0.60%) |
Aug 31, 2020 | 192.05 | 192.85 | 188.42 | 189.81 | 591,238 | -3.62(-1.87%) |
Aug 28, 2020 | 190.50 | 193.66 | 188.52 | 193.43 | 372,090 | +3.51(+1.85%) |
Aug 27, 2020 | 187.76 | 191.12 | 187.42 | 189.92 | 318,289 | +3.37(+1.80%) |
Aug 26, 2020 | 187.68 | 188.24 | 184.94 | 186.56 | 466,510 | -2.83(-1.50%) |
Aug 25, 2020 | 188.26 | 189.44 | 187.26 | 189.39 | 307,444 | +0.78(+0.41%) |
Aug 24, 2020 | 186.13 | 188.61 | 183.37 | 188.61 | 351,796 | +1.86(+1.00%) |
Aug 21, 2020 | 186.77 | 187.51 | 182.83 | 186.75 | 373,458 | +0.45(+0.24%) |
Aug 20, 2020 | 184.15 | 188.26 | 184.01 | 186.30 | 307,875 | +1.59(+0.86%) |
Aug 19, 2020 | 191.60 | 191.60 | 184.47 | 184.71 | 485,007 | -7.04(-3.67%) |
Aug 18, 2020 | 193.44 | 194.25 | 189.62 | 191.75 | 341,595 | -1.33(-0.69%) |
Aug 17, 2020 | 192.11 | 194.24 | 190.66 | 193.09 | 575,489 | +0.96(+0.50%) |
Aug 14, 2020 | 188.82 | 194.30 | 188.41 | 192.12 | 567,488 | +2.74(+1.44%) |
Aug 13, 2020 | 192.67 | 195.72 | 188.97 | 189.39 | 453,416 | -4.54(-2.34%) |
Aug 12, 2020 | 193.25 | 194.46 | 190.55 | 193.93 | 307,845 | +1.47(+0.77%) |
Aug 11, 2020 | 196.97 | 198.12 | 191.81 | 192.46 | 377,872 | -3.46(-1.77%) |
Aug 10, 2020 | 196.37 | 198.27 | 194.16 | 195.92 | 298,288 | +0.25(+0.13%) |
Aug 07, 2020 | 192.03 | 195.66 | 191.29 | 195.66 | 277,071 | +2.81(+1.46%) |
Aug 06, 2020 | 189.38 | 193.86 | 189.05 | 192.85 | 420,991 | +2.29(+1.20%) |
Aug 05, 2020 | 187.84 | 191.48 | 186.06 | 190.56 | 492,365 | +2.72(+1.45%) |
Aug 04, 2020 | 186.29 | 188.47 | 182.40 | 187.84 | 774,945 | +0.03(+0.01%) |
Aug 03, 2020 | 192.87 | 192.87 | 186.68 | 187.82 | 525,455 | -5.70(-2.94%) |
Jul 31, 2020 | 193.20 | 194.55 | 189.36 | 193.52 | 1,114,673 | +0.10(+0.05%) |
Jul 30, 2020 | 189.17 | 193.95 | 188.34 | 193.41 | 593,676 | +1.29(+0.67%) |
Jul 29, 2020 | 192.26 | 192.94 | 187.75 | 192.12 | 502,908 | +0.98(+0.51%) |
Jul 28, 2020 | 186.08 | 192.00 | 185.70 | 191.14 | 527,739 | +4.79(+2.57%) |
Jul 27, 2020 | 186.28 | 186.89 | 183.52 | 186.34 | 469,695 | -1.37(-0.73%) |
Jul 24, 2020 | 188.81 | 190.26 | 187.61 | 187.71 | 332,622 | -1.94(-1.02%) |
Jul 23, 2020 | 192.84 | 194.44 | 186.59 | 189.65 | 479,019 | -3.94(-2.04%) |
Jul 22, 2020 | 187.61 | 194.23 | 186.68 | 193.59 | 548,258 | +4.48(+2.37%) |
Jul 21, 2020 | 189.41 | 192.14 | 188.45 | 189.12 | 463,281 | +0.42(+0.22%) |
Jul 20, 2020 | 193.43 | 195.66 | 188.53 | 188.69 | 604,615 | -6.95(-3.55%) |
Jul 17, 2020 | 197.27 | 198.13 | 194.62 | 195.65 | 450,569 | -0.96(-0.49%) |
Jul 16, 2020 | 197.38 | 199.07 | 196.40 | 196.60 | 398,926 | -1.76(-0.89%) |
Jul 15, 2020 | 202.37 | 203.62 | 198.13 | 198.36 | 335,378 | -1.78(-0.89%) |
Jul 14, 2020 | 196.93 | 200.79 | 196.02 | 200.14 | 370,476 | +2.99(+1.52%) |
Jul 13, 2020 | 198.35 | 198.94 | 195.08 | 197.15 | 398,880 | -0.39(-0.20%) |
Jul 10, 2020 | 196.58 | 199.22 | 196.50 | 197.54 | 294,866 | +1.24(+0.63%) |
Jul 09, 2020 | 197.78 | 198.39 | 193.41 | 196.30 | 672,491 | -2.63(-1.32%) |
Jul 08, 2020 | 199.99 | 200.88 | 198.18 | 198.93 | 367,842 | -1.05(-0.53%) |
Jul 07, 2020 | 202.48 | 203.45 | 199.79 | 199.99 | 333,108 | -6.21(-3.01%) |
Jul 06, 2020 | 212.54 | 212.54 | 205.80 | 206.19 | 274,648 | -1.62(-0.78%) |
Jul 02, 2020 | 212.79 | 213.50 | 205.67 | 207.81 | 305,588 | -2.03(-0.97%) |