Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 180.48 | 184.55 | 178.45 | 179.22 | 211,117 | +0.45(+0.25%) |
Sep 29, 2020 | 181.82 | 182.98 | 177.40 | 178.77 | 128,151 | -2.25(-1.24%) |
Sep 28, 2020 | 178.41 | 181.55 | 177.00 | 181.02 | 144,540 | +6.70(+3.84%) |
Sep 25, 2020 | 170.44 | 176.09 | 170.03 | 174.32 | 155,600 | +2.70(+1.57%) |
Sep 24, 2020 | 170.95 | 172.71 | 165.50 | 171.62 | 209,402 | -2.16(-1.24%) |
Sep 23, 2020 | 178.44 | 179.25 | 173.04 | 173.78 | 167,914 | -5.32(-2.97%) |
Sep 22, 2020 | 181.60 | 181.60 | 174.20 | 179.10 | 261,202 | -1.40(-0.78%) |
Sep 21, 2020 | 176.55 | 180.72 | 173.35 | 180.50 | 160,883 | +2.60(+1.46%) |
Sep 18, 2020 | 176.29 | 180.51 | 174.16 | 177.90 | 349,900 | +3.06(+1.75%) |
Sep 17, 2020 | 173.40 | 175.94 | 171.31 | 174.84 | 245,477 | -3.19(-1.79%) |
Sep 16, 2020 | 177.25 | 179.25 | 176.67 | 178.03 | 249,897 | +1.28(+0.72%) |
Sep 15, 2020 | 176.73 | 178.41 | 173.80 | 176.75 | 150,159 | +3.01(+1.73%) |
Sep 14, 2020 | 175.89 | 179.40 | 173.26 | 173.74 | 221,149 | +1.08(+0.63%) |
Sep 11, 2020 | 175.76 | 175.76 | 169.79 | 172.66 | 207,100 | -0.98(-0.56%) |
Sep 10, 2020 | 175.92 | 179.54 | 172.61 | 173.64 | 256,443 | +0.01(+0.01%) |
Sep 09, 2020 | 170.45 | 175.69 | 165.77 | 173.63 | 287,927 | +7.96(+4.80%) |
Sep 08, 2020 | 161.57 | 170.39 | 161.07 | 165.67 | 174,558 | -4.33(-2.55%) |
Sep 04, 2020 | 171.34 | 172.65 | 157.03 | 170.00 | 449,500 | -1.66(-0.97%) |
Sep 03, 2020 | 184.58 | 185.14 | 171.08 | 171.66 | 401,928 | -16.91(-8.97%) |
Sep 02, 2020 | 187.50 | 189.34 | 182.00 | 188.57 | 285,043 | +3.85(+2.08%) |
Sep 01, 2020 | 179.24 | 185.96 | 178.67 | 184.72 | 350,446 | +7.14(+4.02%) |
Aug 31, 2020 | 177.03 | 179.69 | 176.27 | 177.58 | 284,771 | +1.33(+0.75%) |
Aug 28, 2020 | 178.81 | 179.40 | 174.97 | 176.25 | 203,000 | -0.75(-0.42%) |
Aug 27, 2020 | 179.72 | 179.72 | 174.48 | 177.00 | 201,768 | -1.92(-1.07%) |
Aug 26, 2020 | 177.57 | 180.77 | 176.49 | 178.92 | 186,919 | +3.17(+1.80%) |
Aug 25, 2020 | 173.42 | 177.07 | 173.04 | 175.75 | 182,104 | +2.07(+1.19%) |
Aug 24, 2020 | 176.32 | 177.47 | 173.13 | 173.68 | 158,629 | -0.11(-0.06%) |
Aug 21, 2020 | 176.01 | 177.58 | 172.03 | 173.79 | 182,600 | -2.01(-1.14%) |
Aug 20, 2020 | 171.11 | 177.87 | 171.11 | 175.80 | 205,544 | +3.77(+2.19%) |
Aug 19, 2020 | 176.00 | 176.00 | 171.19 | 172.03 | 347,958 | -3.56(-2.03%) |
Aug 18, 2020 | 178.07 | 178.19 | 174.14 | 175.59 | 167,068 | -1.43(-0.81%) |
Aug 17, 2020 | 177.17 | 179.36 | 175.78 | 177.02 | 167,030 | +2.15(+1.23%) |
Aug 14, 2020 | 183.57 | 183.57 | 172.02 | 174.87 | 343,900 | -5.85(-3.24%) |
Aug 13, 2020 | 176.08 | 184.42 | 176.08 | 180.72 | 337,347 | +6.38(+3.66%) |
Aug 12, 2020 | 173.52 | 177.18 | 172.34 | 174.34 | 241,818 | +1.76(+1.02%) |
Aug 11, 2020 | 174.49 | 175.78 | 171.20 | 172.58 | 194,999 | -3.20(-1.82%) |
Aug 10, 2020 | 179.22 | 179.56 | 171.29 | 175.78 | 343,900 | -3.10(-1.73%) |
Aug 07, 2020 | 184.00 | 184.52 | 177.25 | 178.88 | 275,300 | -5.26(-2.86%) |
Aug 06, 2020 | 182.93 | 185.56 | 180.49 | 184.14 | 234,963 | +0.06(+0.03%) |
Aug 05, 2020 | 180.85 | 185.76 | 180.02 | 184.08 | 266,250 | +3.23(+1.79%) |
Aug 04, 2020 | 180.00 | 181.94 | 175.74 | 180.85 | 269,079 | +0.98(+0.54%) |
Aug 03, 2020 | 176.06 | 180.55 | 174.01 | 179.87 | 231,567 | +6.93(+4.01%) |
Jul 31, 2020 | 175.77 | 178.74 | 169.47 | 172.94 | 188,200 | -0.51(-0.29%) |
Jul 30, 2020 | 173.46 | 174.29 | 168.16 | 173.45 | 322,267 | -3.23(-1.83%) |
Jul 29, 2020 | 167.95 | 178.05 | 166.97 | 176.68 | 331,395 | +10.96(+6.61%) |
Jul 28, 2020 | 169.00 | 170.42 | 165.55 | 165.72 | 170,790 | -4.47(-2.63%) |
Jul 27, 2020 | 165.23 | 173.29 | 165.23 | 170.19 | 215,032 | +5.50(+3.34%) |
Jul 24, 2020 | 163.98 | 166.77 | 158.69 | 164.69 | 293,300 | -1.49(-0.90%) |
Jul 23, 2020 | 169.62 | 173.64 | 164.47 | 166.18 | 242,206 | -3.99(-2.34%) |
Jul 22, 2020 | 167.65 | 170.45 | 167.33 | 170.17 | 185,925 | +2.81(+1.68%) |
Jul 21, 2020 | 171.01 | 171.01 | 166.03 | 167.36 | 196,959 | -2.62(-1.54%) |
Jul 20, 2020 | 163.17 | 170.52 | 163.17 | 169.98 | 238,360 | +7.38(+4.54%) |
Jul 17, 2020 | 160.37 | 163.38 | 157.17 | 162.60 | 202,900 | +3.72(+2.34%) |
Jul 16, 2020 | 156.77 | 160.00 | 155.56 | 158.88 | 225,829 | +0.43(+0.27%) |
Jul 15, 2020 | 158.64 | 159.93 | 155.81 | 158.45 | 398,673 | +1.62(+1.03%) |
Jul 14, 2020 | 153.45 | 157.37 | 148.74 | 156.83 | 473,568 | +1.58(+1.02%) |
Jul 13, 2020 | 167.52 | 168.30 | 154.89 | 155.25 | 386,993 | -9.70(-5.88%) |
Jul 10, 2020 | 166.17 | 166.28 | 161.66 | 164.95 | 206,700 | -1.14(-0.69%) |
Jul 09, 2020 | 161.68 | 167.01 | 157.97 | 166.09 | 536,461 | +5.35(+3.33%) |
Jul 08, 2020 | 157.60 | 161.08 | 157.12 | 160.74 | 421,986 | +4.74(+3.04%) |
Jul 07, 2020 | 154.95 | 157.69 | 154.04 | 156.00 | 312,416 | +0.38(+0.24%) |
Jul 06, 2020 | 157.21 | 161.17 | 155.26 | 155.62 | 788,650 | +1.58(+1.03%) |
Jul 02, 2020 | 154.99 | 156.12 | 152.19 | 154.04 | 481,000 | +1.55(+1.02%) |