Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 184.25 | 187.88 | 182.70 | 185.28 | 1,065,816 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.88 | 797,395 | +0.08(+0.04%) |
Sep 28, 2020 | 179.92 | 185.22 | 178.64 | 184.81 | 1,410,238 | +5.11(+2.84%) |
Sep 25, 2020 | 175.68 | 180.38 | 173.65 | 179.70 | 948,223 | +3.22(+1.83%) |
Sep 24, 2020 | 170.30 | 179.37 | 170.30 | 176.48 | 1,185,958 | +3.59(+2.07%) |
Sep 23, 2020 | 176.32 | 178.19 | 172.10 | 172.89 | 1,188,365 | -2.40(-1.37%) |
Sep 22, 2020 | 174.82 | 175.60 | 169.78 | 175.29 | 875,990 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.30 | 167.94 | 173.19 | 1,149,547 | +2.05(+1.20%) |
Sep 18, 2020 | 173.31 | 176.49 | 168.92 | 171.14 | 1,874,697 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.82 | 167.07 | 172.60 | 1,139,939 | -0.31(-0.18%) |
Sep 16, 2020 | 174.43 | 177.10 | 172.72 | 172.91 | 1,698,682 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.03 | 169.58 | 172.86 | 1,507,278 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.71 | 167.34 | 170.30 | 1,311,558 | +5.87(+3.57%) |
Sep 11, 2020 | 167.23 | 168.81 | 163.83 | 164.43 | 1,379,044 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.60 | 165.08 | 165.57 | 2,523,315 | -1.27(-0.76%) |
Sep 09, 2020 | 171.10 | 172.08 | 165.30 | 166.84 | 2,420,104 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,542 | -18.07(-9.77%) |
Sep 04, 2020 | 191.11 | 191.67 | 178.62 | 184.92 | 2,489,349 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.50 | 192.61 | 1,889,384 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.87 | 206.12 | 1,225,365 | +7.26(+3.65%) |
Sep 01, 2020 | 196.90 | 199.38 | 195.58 | 198.87 | 771,787 | +2.69(+1.37%) |
Aug 31, 2020 | 198.70 | 199.02 | 195.07 | 196.18 | 972,616 | -3.32(-1.66%) |
Aug 28, 2020 | 195.84 | 199.79 | 195.04 | 199.50 | 866,660 | +3.98(+2.04%) |
Aug 27, 2020 | 204.44 | 204.78 | 194.61 | 195.52 | 1,211,906 | -7.44(-3.67%) |
Aug 26, 2020 | 200.61 | 203.37 | 200.44 | 202.96 | 643,280 | +1.87(+0.93%) |
Aug 25, 2020 | 198.94 | 201.95 | 198.14 | 201.09 | 909,302 | +1.84(+0.92%) |
Aug 24, 2020 | 198.44 | 199.55 | 196.33 | 199.26 | 964,472 | +4.20(+2.15%) |
Aug 21, 2020 | 197.72 | 197.83 | 193.28 | 195.06 | 1,490,932 | -2.75(-1.39%) |
Aug 20, 2020 | 197.57 | 199.71 | 196.12 | 197.81 | 957,064 | -3.53(-1.75%) |
Aug 19, 2020 | 203.42 | 203.43 | 200.34 | 201.34 | 767,863 | -1.17(-0.58%) |
Aug 18, 2020 | 208.20 | 208.38 | 202.14 | 202.51 | 881,188 | -4.66(-2.25%) |
Aug 17, 2020 | 203.88 | 209.02 | 203.51 | 207.17 | 1,380,748 | +4.90(+2.42%) |
Aug 14, 2020 | 200.90 | 205.80 | 200.35 | 202.27 | 1,264,542 | +2.34(+1.17%) |
Aug 13, 2020 | 197.86 | 200.21 | 196.56 | 199.93 | 1,210,559 | +1.87(+0.94%) |
Aug 12, 2020 | 191.93 | 198.78 | 191.50 | 198.06 | 864,879 | +7.10(+3.72%) |
Aug 11, 2020 | 193.83 | 195.03 | 190.49 | 190.96 | 782,621 | -2.43(-1.26%) |
Aug 10, 2020 | 191.78 | 193.64 | 188.78 | 193.38 | 1,070,003 | +0.23(+0.12%) |
Aug 07, 2020 | 192.21 | 196.66 | 190.72 | 193.16 | 1,040,626 | -0.70(-0.36%) |
Aug 06, 2020 | 193.54 | 194.44 | 191.39 | 193.86 | 1,088,704 | -0.38(-0.20%) |
Aug 05, 2020 | 196.18 | 196.35 | 192.70 | 194.24 | 876,799 | -0.87(-0.44%) |
Aug 04, 2020 | 190.67 | 195.37 | 190.59 | 195.11 | 1,814,580 | -2.62(-1.32%) |
Aug 03, 2020 | 192.91 | 198.10 | 192.82 | 197.73 | 1,896,822 | +7.45(+3.91%) |
Jul 31, 2020 | 190.44 | 190.44 | 185.72 | 190.28 | 1,207,815 | +1.84(+0.98%) |
Jul 30, 2020 | 185.50 | 189.49 | 184.49 | 188.44 | 1,225,453 | +2.64(+1.42%) |
Jul 29, 2020 | 182.35 | 186.37 | 181.25 | 185.81 | 1,554,026 | +2.53(+1.38%) |
Jul 28, 2020 | 185.97 | 187.52 | 183.01 | 183.27 | 1,209,782 | -4.38(-2.33%) |
Jul 27, 2020 | 183.08 | 188.42 | 181.09 | 187.65 | 1,951,090 | +8.44(+4.71%) |
Jul 24, 2020 | 187.01 | 187.83 | 178.20 | 179.22 | 2,601,828 | -14.96(-7.70%) |
Jul 23, 2020 | 195.95 | 199.30 | 192.62 | 194.18 | 1,213,918 | -1.92(-0.98%) |
Jul 22, 2020 | 195.19 | 196.99 | 193.50 | 196.10 | 994,534 | +2.31(+1.19%) |
Jul 21, 2020 | 194.13 | 194.90 | 191.19 | 193.78 | 967,168 | +0.48(+0.25%) |
Jul 20, 2020 | 187.89 | 194.22 | 187.18 | 193.31 | 794,604 | +5.53(+2.95%) |
Jul 17, 2020 | 188.56 | 188.90 | 185.70 | 187.78 | 865,665 | +1.10(+0.59%) |
Jul 16, 2020 | 184.71 | 188.04 | 183.78 | 186.67 | 1,039,233 | +0.00(+0.00%) |
Jul 15, 2020 | 192.21 | 194.41 | 185.03 | 186.67 | 1,527,231 | -4.66(-2.43%) |
Jul 14, 2020 | 188.36 | 192.01 | 184.74 | 191.33 | 1,692,902 | +1.30(+0.68%) |
Jul 13, 2020 | 195.17 | 197.85 | 189.57 | 190.03 | 1,210,313 | -2.56(-1.33%) |
Jul 10, 2020 | 193.87 | 194.44 | 188.76 | 192.59 | 1,044,722 | -1.27(-0.65%) |
Jul 09, 2020 | 193.30 | 196.62 | 191.05 | 193.86 | 1,138,101 | -0.88(-0.45%) |
Jul 08, 2020 | 193.62 | 195.90 | 191.56 | 194.74 | 786,323 | +1.73(+0.90%) |
Jul 07, 2020 | 193.76 | 195.52 | 192.16 | 193.00 | 1,377,105 | -0.86(-0.44%) |
Jul 06, 2020 | 189.85 | 196.64 | 188.75 | 193.86 | 1,435,985 | +6.74(+3.60%) |
Jul 02, 2020 | 185.26 | 188.74 | 184.99 | 187.12 | 1,309,578 | +3.20(+1.74%) |