Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 195.33 | 198.43 | 191.34 | 192.86 | 1,477,287 | -1.59(-0.82%) |
Sep 29, 2020 | 194.98 | 195.62 | 192.36 | 194.45 | 805,434 | +0.10(+0.05%) |
Sep 28, 2020 | 192.72 | 195.82 | 192.31 | 194.35 | 957,904 | +3.80(+1.99%) |
Sep 25, 2020 | 187.30 | 191.92 | 186.91 | 190.55 | 1,072,760 | +2.93(+1.56%) |
Sep 24, 2020 | 184.98 | 190.36 | 182.40 | 187.62 | 799,794 | +2.20(+1.19%) |
Sep 23, 2020 | 188.15 | 189.87 | 184.91 | 185.42 | 920,281 | -1.16(-0.62%) |
Sep 22, 2020 | 186.11 | 188.36 | 184.73 | 186.58 | 959,477 | +0.37(+0.20%) |
Sep 21, 2020 | 190.07 | 190.93 | 184.54 | 186.20 | 973,127 | -7.33(-3.79%) |
Sep 18, 2020 | 191.52 | 195.55 | 191.45 | 193.54 | 2,085,521 | +1.33(+0.69%) |
Sep 17, 2020 | 189.50 | 196.19 | 188.47 | 192.20 | 1,113,026 | +0.77(+0.40%) |
Sep 16, 2020 | 193.89 | 195.18 | 191.10 | 191.44 | 1,116,925 | -0.48(-0.25%) |
Sep 15, 2020 | 193.41 | 195.44 | 191.90 | 191.92 | 807,754 | -0.41(-0.21%) |
Sep 14, 2020 | 191.02 | 193.52 | 190.17 | 192.33 | 813,578 | +2.44(+1.28%) |
Sep 11, 2020 | 189.66 | 193.01 | 189.32 | 189.89 | 999,841 | +0.69(+0.36%) |
Sep 10, 2020 | 193.14 | 193.14 | 187.10 | 189.21 | 1,236,386 | -4.49(-2.32%) |
Sep 09, 2020 | 188.32 | 195.28 | 187.70 | 193.69 | 1,188,441 | +7.32(+3.93%) |
Sep 08, 2020 | 187.85 | 189.43 | 184.71 | 186.38 | 1,492,409 | -0.27(-0.15%) |
Sep 04, 2020 | 188.75 | 190.39 | 185.30 | 186.65 | 1,015,936 | -0.18(-0.10%) |
Sep 03, 2020 | 194.09 | 195.19 | 185.25 | 186.83 | 1,139,757 | -7.56(-3.89%) |
Sep 02, 2020 | 193.19 | 195.11 | 193.19 | 194.40 | 1,145,223 | +1.62(+0.84%) |
Sep 01, 2020 | 189.75 | 193.17 | 188.26 | 192.77 | 1,123,630 | +3.48(+1.84%) |
Aug 31, 2020 | 190.53 | 190.95 | 188.93 | 189.29 | 789,104 | -1.34(-0.70%) |
Aug 28, 2020 | 190.39 | 191.28 | 188.72 | 190.63 | 447,585 | +0.96(+0.51%) |
Aug 27, 2020 | 191.80 | 192.31 | 188.80 | 189.67 | 698,193 | -1.35(-0.71%) |
Aug 26, 2020 | 191.48 | 192.15 | 189.70 | 191.03 | 651,209 | -0.83(-0.43%) |
Aug 25, 2020 | 193.88 | 195.17 | 191.41 | 191.86 | 689,139 | -0.97(-0.50%) |
Aug 24, 2020 | 192.31 | 193.57 | 191.49 | 192.82 | 575,652 | +1.91(+1.00%) |
Aug 21, 2020 | 190.19 | 192.27 | 189.28 | 190.92 | 795,866 | +0.03(+0.01%) |
Aug 20, 2020 | 190.81 | 191.59 | 189.34 | 190.89 | 744,958 | -0.78(-0.41%) |
Aug 19, 2020 | 190.19 | 193.13 | 189.95 | 191.67 | 995,968 | +1.14(+0.60%) |
Aug 18, 2020 | 191.52 | 193.00 | 190.15 | 190.53 | 958,263 | -0.50(-0.26%) |
Aug 17, 2020 | 194.46 | 195.05 | 190.81 | 191.03 | 1,052,971 | -2.77(-1.43%) |
Aug 14, 2020 | 190.59 | 195.54 | 189.90 | 193.80 | 1,038,918 | +2.98(+1.56%) |
Aug 13, 2020 | 192.23 | 192.34 | 189.97 | 190.82 | 930,549 | -2.70(-1.39%) |
Aug 12, 2020 | 193.78 | 194.53 | 191.88 | 193.52 | 933,686 | +1.05(+0.55%) |
Aug 11, 2020 | 191.96 | 195.15 | 191.62 | 192.46 | 1,683,872 | +1.70(+0.89%) |
Aug 10, 2020 | 181.08 | 191.22 | 181.08 | 190.77 | 1,569,946 | +9.89(+5.47%) |
Aug 07, 2020 | 177.91 | 180.90 | 177.00 | 180.87 | 844,796 | +2.77(+1.55%) |
Aug 06, 2020 | 179.39 | 180.03 | 177.61 | 178.10 | 911,566 | -1.92(-1.07%) |
Aug 05, 2020 | 176.88 | 180.54 | 176.30 | 180.03 | 1,078,392 | +4.84(+2.76%) |
Aug 04, 2020 | 176.72 | 178.00 | 175.11 | 175.19 | 884,935 | -2.09(-1.18%) |
Aug 03, 2020 | 176.05 | 179.17 | 174.94 | 177.28 | 996,005 | +1.86(+1.06%) |
Jul 31, 2020 | 175.63 | 175.93 | 172.40 | 175.42 | 1,095,877 | -1.11(-0.63%) |
Jul 30, 2020 | 178.40 | 178.78 | 174.58 | 176.53 | 848,185 | -3.99(-2.21%) |
Jul 29, 2020 | 179.72 | 181.46 | 176.31 | 180.52 | 1,706,447 | +3.50(+1.98%) |
Jul 28, 2020 | 177.44 | 186.06 | 176.85 | 177.01 | 2,821,132 | +3.68(+2.13%) |
Jul 27, 2020 | 170.81 | 174.15 | 169.69 | 173.33 | 1,296,404 | +2.47(+1.45%) |
Jul 24, 2020 | 172.71 | 173.10 | 169.92 | 170.86 | 993,858 | -1.54(-0.89%) |
Jul 23, 2020 | 172.69 | 174.56 | 171.74 | 172.40 | 1,045,841 | -0.29(-0.17%) |
Jul 22, 2020 | 168.23 | 172.86 | 167.97 | 172.69 | 1,324,232 | +3.70(+2.19%) |
Jul 21, 2020 | 164.70 | 169.89 | 164.54 | 168.99 | 1,258,743 | +5.34(+3.26%) |
Jul 20, 2020 | 165.53 | 165.63 | 162.62 | 163.65 | 917,496 | -2.55(-1.53%) |
Jul 17, 2020 | 167.33 | 167.78 | 165.56 | 166.20 | 939,654 | -0.56(-0.34%) |
Jul 16, 2020 | 164.49 | 167.78 | 163.80 | 166.77 | 1,017,881 | +1.82(+1.11%) |
Jul 15, 2020 | 163.03 | 166.28 | 163.03 | 164.94 | 1,332,788 | +3.10(+1.91%) |
Jul 14, 2020 | 158.28 | 162.16 | 157.09 | 161.85 | 962,386 | +3.57(+2.25%) |
Jul 13, 2020 | 159.02 | 160.29 | 157.43 | 158.28 | 906,002 | +0.53(+0.33%) |
Jul 10, 2020 | 156.49 | 157.90 | 155.90 | 157.75 | 811,193 | +1.48(+0.95%) |
Jul 09, 2020 | 158.31 | 158.83 | 155.49 | 156.27 | 1,043,335 | -1.70(-1.07%) |
Jul 08, 2020 | 159.42 | 160.11 | 156.82 | 157.97 | 894,672 | -1.39(-0.87%) |
Jul 07, 2020 | 160.00 | 161.96 | 158.93 | 159.36 | 2,355,954 | -2.35(-1.45%) |
Jul 06, 2020 | 160.69 | 163.07 | 159.95 | 161.71 | 1,153,383 | +4.28(+2.72%) |
Jul 02, 2020 | 157.49 | 160.01 | 156.61 | 157.44 | 873,551 | +2.27(+1.46%) |