Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 177.55 | 180.01 | 177.16 | 179.01 | 1,383,291 | +1.88(+1.06%) |
Sep 29, 2020 | 176.41 | 179.62 | 175.72 | 177.13 | 1,050,098 | +1.96(+1.12%) |
Sep 28, 2020 | 174.45 | 175.74 | 173.69 | 175.17 | 1,670,861 | +3.43(+2.00%) |
Sep 25, 2020 | 171.02 | 172.14 | 170.14 | 171.74 | 1,974,648 | -0.05(-0.03%) |
Sep 24, 2020 | 175.19 | 175.68 | 169.82 | 171.79 | 1,336,587 | -4.44(-2.52%) |
Sep 23, 2020 | 177.81 | 179.92 | 176.14 | 176.23 | 951,853 | -1.82(-1.02%) |
Sep 22, 2020 | 174.83 | 178.81 | 174.81 | 178.05 | 647,804 | +3.25(+1.86%) |
Sep 21, 2020 | 175.17 | 175.22 | 170.56 | 174.80 | 1,174,820 | -2.60(-1.46%) |
Sep 18, 2020 | 180.57 | 182.36 | 174.80 | 177.40 | 1,719,506 | -4.16(-2.29%) |
Sep 17, 2020 | 181.66 | 184.13 | 180.17 | 181.56 | 810,429 | -0.94(-0.51%) |
Sep 16, 2020 | 186.08 | 186.30 | 182.14 | 182.49 | 1,091,951 | -3.20(-1.72%) |
Sep 15, 2020 | 185.82 | 187.00 | 184.43 | 185.69 | 1,103,101 | +1.21(+0.66%) |
Sep 14, 2020 | 179.35 | 185.58 | 178.75 | 184.49 | 1,553,798 | +6.14(+3.44%) |
Sep 11, 2020 | 178.33 | 179.74 | 176.12 | 178.34 | 913,746 | +0.08(+0.04%) |
Sep 10, 2020 | 179.21 | 180.52 | 177.66 | 178.27 | 936,788 | -1.13(-0.63%) |
Sep 09, 2020 | 179.01 | 180.74 | 175.49 | 179.40 | 1,528,593 | +2.05(+1.16%) |
Sep 08, 2020 | 179.56 | 180.31 | 175.20 | 177.35 | 1,040,665 | -3.55(-1.96%) |
Sep 04, 2020 | 180.47 | 181.81 | 177.16 | 180.91 | 1,104,414 | +0.89(+0.49%) |
Sep 03, 2020 | 178.94 | 180.75 | 177.41 | 180.02 | 1,709,529 | +2.43(+1.37%) |
Sep 02, 2020 | 176.62 | 178.97 | 175.66 | 177.59 | 1,372,616 | +1.96(+1.11%) |
Sep 01, 2020 | 173.71 | 175.78 | 173.22 | 175.63 | 1,030,162 | +1.38(+0.79%) |
Aug 31, 2020 | 175.18 | 175.53 | 173.17 | 174.25 | 776,446 | -0.84(-0.48%) |
Aug 28, 2020 | 172.54 | 175.45 | 171.15 | 175.10 | 820,688 | +2.57(+1.49%) |
Aug 27, 2020 | 171.91 | 173.75 | 171.57 | 172.53 | 776,062 | +1.22(+0.71%) |
Aug 26, 2020 | 169.97 | 171.69 | 169.18 | 171.31 | 792,703 | +1.11(+0.66%) |
Aug 25, 2020 | 171.21 | 171.50 | 169.27 | 170.19 | 744,950 | -1.24(-0.72%) |
Aug 24, 2020 | 168.85 | 171.44 | 168.02 | 171.43 | 736,473 | +2.08(+1.23%) |
Aug 21, 2020 | 169.08 | 169.61 | 167.33 | 169.35 | 970,385 | +0.90(+0.53%) |
Aug 20, 2020 | 168.42 | 169.67 | 167.90 | 168.46 | 926,570 | -1.57(-0.92%) |
Aug 19, 2020 | 168.31 | 170.40 | 167.94 | 170.02 | 1,028,743 | +1.72(+1.02%) |
Aug 18, 2020 | 164.41 | 168.72 | 164.10 | 168.30 | 1,604,647 | +4.24(+2.58%) |
Aug 17, 2020 | 166.59 | 167.33 | 163.78 | 164.06 | 882,407 | -2.21(-1.33%) |
Aug 14, 2020 | 166.35 | 168.21 | 166.03 | 166.27 | 607,681 | -0.56(-0.33%) |
Aug 13, 2020 | 164.76 | 167.32 | 164.47 | 166.83 | 621,724 | +1.06(+0.64%) |
Aug 12, 2020 | 164.72 | 167.28 | 164.25 | 165.77 | 1,254,858 | +2.48(+1.52%) |
Aug 11, 2020 | 164.14 | 164.84 | 162.36 | 163.29 | 980,903 | +1.34(+0.83%) |
Aug 10, 2020 | 162.19 | 163.35 | 161.47 | 161.95 | 801,843 | -0.07(-0.04%) |
Aug 07, 2020 | 160.25 | 162.71 | 159.93 | 162.01 | 1,548,389 | +1.11(+0.69%) |
Aug 06, 2020 | 160.83 | 162.70 | 160.11 | 160.90 | 1,516,559 | -2.20(-1.35%) |
Aug 05, 2020 | 161.86 | 163.24 | 161.86 | 163.10 | 787,643 | +1.64(+1.01%) |
Aug 04, 2020 | 162.70 | 164.10 | 161.35 | 161.47 | 1,285,033 | -1.50(-0.92%) |
Aug 03, 2020 | 167.59 | 167.59 | 162.46 | 162.97 | 1,312,408 | -4.62(-2.76%) |
Jul 31, 2020 | 169.56 | 170.14 | 165.28 | 167.59 | 1,165,173 | -2.47(-1.45%) |
Jul 30, 2020 | 169.48 | 171.05 | 168.17 | 170.06 | 661,975 | -0.73(-0.43%) |
Jul 29, 2020 | 169.80 | 171.45 | 168.81 | 170.80 | 591,285 | +1.97(+1.16%) |
Jul 28, 2020 | 167.96 | 171.27 | 167.56 | 168.83 | 1,022,737 | +0.59(+0.35%) |
Jul 27, 2020 | 168.62 | 169.17 | 166.71 | 168.24 | 942,764 | -0.90(-0.53%) |
Jul 24, 2020 | 168.53 | 169.49 | 167.13 | 169.14 | 854,793 | +0.80(+0.48%) |
Jul 23, 2020 | 169.64 | 172.03 | 168.15 | 168.34 | 1,634,003 | -0.46(-0.27%) |
Jul 22, 2020 | 169.66 | 170.22 | 168.18 | 168.80 | 1,075,619 | -1.20(-0.71%) |
Jul 21, 2020 | 167.93 | 173.11 | 167.79 | 170.01 | 1,302,906 | +2.98(+1.78%) |
Jul 20, 2020 | 168.95 | 169.58 | 164.96 | 167.03 | 1,298,418 | -2.83(-1.67%) |
Jul 17, 2020 | 171.44 | 172.23 | 169.65 | 169.86 | 1,162,727 | -0.59(-0.35%) |
Jul 16, 2020 | 171.06 | 172.79 | 169.86 | 170.45 | 1,227,990 | -1.31(-0.76%) |
Jul 15, 2020 | 170.27 | 171.78 | 168.99 | 171.76 | 1,451,938 | +3.24(+1.93%) |
Jul 14, 2020 | 168.34 | 169.19 | 165.75 | 168.51 | 1,635,550 | -0.48(-0.28%) |
Jul 13, 2020 | 174.46 | 174.67 | 168.57 | 168.99 | 1,208,110 | -4.93(-2.83%) |
Jul 10, 2020 | 172.04 | 173.98 | 171.27 | 173.92 | 603,427 | +2.39(+1.39%) |
Jul 09, 2020 | 173.27 | 174.46 | 170.89 | 171.53 | 1,278,172 | -1.03(-0.59%) |
Jul 08, 2020 | 172.37 | 173.15 | 170.51 | 172.56 | 850,930 | +0.96(+0.56%) |
Jul 07, 2020 | 173.21 | 175.48 | 171.42 | 171.60 | 962,311 | -3.79(-2.16%) |
Jul 06, 2020 | 176.92 | 178.10 | 174.18 | 175.39 | 1,068,435 | +0.65(+0.37%) |
Jul 02, 2020 | 177.92 | 179.38 | 174.35 | 174.74 | 2,014,969 | -0.07(-0.04%) |