Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 173.13 | 184.20 | 171.40 | 183.04 | 684,583 | +11.24(+6.54%) |
Sep 29, 2020 | 159.00 | 172.60 | 159.00 | 171.80 | 528,422 | +8.73(+5.35%) |
Sep 28, 2020 | 163.39 | 165.49 | 161.15 | 163.07 | 385,780 | +1.56(+0.97%) |
Sep 25, 2020 | 152.49 | 161.76 | 152.49 | 161.51 | 582,300 | +8.43(+5.51%) |
Sep 24, 2020 | 153.37 | 156.77 | 151.66 | 153.08 | 742,406 | +0.01(+0.01%) |
Sep 23, 2020 | 156.60 | 158.29 | 151.40 | 153.07 | 1,071,857 | -3.14(-2.01%) |
Sep 22, 2020 | 169.33 | 169.97 | 155.35 | 156.21 | 1,017,062 | -12.67(-7.50%) |
Sep 21, 2020 | 174.46 | 174.47 | 165.39 | 168.88 | 750,846 | -15.68(-8.50%) |
Sep 18, 2020 | 182.75 | 185.74 | 181.09 | 184.56 | 543,800 | +3.25(+1.79%) |
Sep 17, 2020 | 182.28 | 183.68 | 179.99 | 181.31 | 294,337 | -2.86(-1.55%) |
Sep 16, 2020 | 183.00 | 188.27 | 181.85 | 184.17 | 348,479 | +2.38(+1.31%) |
Sep 15, 2020 | 179.57 | 182.72 | 179.57 | 181.79 | 266,147 | +2.51(+1.40%) |
Sep 14, 2020 | 170.71 | 179.83 | 170.22 | 179.28 | 443,493 | +10.44(+6.18%) |
Sep 11, 2020 | 174.15 | 174.15 | 166.28 | 168.84 | 293,800 | -2.61(-1.52%) |
Sep 10, 2020 | 175.70 | 177.15 | 170.47 | 171.45 | 420,050 | -4.05(-2.31%) |
Sep 09, 2020 | 176.52 | 177.46 | 171.61 | 175.50 | 299,412 | +0.42(+0.24%) |
Sep 08, 2020 | 181.60 | 182.69 | 173.87 | 175.08 | 343,121 | -7.92(-4.33%) |
Sep 04, 2020 | 184.04 | 184.91 | 177.90 | 183.00 | 241,800 | -1.10(-0.60%) |
Sep 03, 2020 | 193.15 | 194.09 | 182.05 | 184.10 | 242,391 | -9.05(-4.69%) |
Sep 02, 2020 | 186.52 | 193.93 | 183.81 | 193.15 | 383,584 | +7.12(+3.83%) |
Sep 01, 2020 | 187.43 | 190.27 | 184.36 | 186.03 | 271,986 | +1.06(+0.57%) |
Aug 31, 2020 | 182.78 | 186.97 | 182.69 | 184.97 | 407,146 | +1.15(+0.63%) |
Aug 28, 2020 | 183.52 | 186.31 | 181.02 | 183.82 | 190,500 | +0.08(+0.04%) |
Aug 27, 2020 | 182.00 | 186.09 | 180.20 | 183.74 | 216,889 | +2.53(+1.40%) |
Aug 26, 2020 | 183.17 | 183.17 | 178.20 | 181.21 | 248,424 | -1.05(-0.58%) |
Aug 25, 2020 | 182.41 | 182.51 | 179.85 | 182.26 | 209,833 | +0.67(+0.37%) |
Aug 24, 2020 | 190.00 | 190.50 | 180.70 | 181.59 | 226,257 | -6.96(-3.69%) |
Aug 21, 2020 | 189.50 | 192.30 | 187.07 | 188.55 | 334,200 | -1.41(-0.74%) |
Aug 20, 2020 | 191.91 | 192.12 | 189.06 | 189.96 | 366,532 | -3.55(-1.83%) |
Aug 19, 2020 | 192.63 | 196.69 | 192.18 | 193.51 | 262,216 | +0.71(+0.37%) |
Aug 18, 2020 | 195.31 | 195.57 | 192.35 | 192.80 | 165,083 | -2.75(-1.41%) |
Aug 17, 2020 | 194.80 | 198.38 | 193.79 | 195.55 | 369,930 | +1.79(+0.92%) |
Aug 14, 2020 | 192.56 | 194.23 | 190.47 | 193.76 | 143,700 | +0.74(+0.38%) |
Aug 13, 2020 | 191.56 | 193.49 | 188.09 | 193.02 | 275,461 | +1.22(+0.64%) |
Aug 12, 2020 | 187.67 | 192.16 | 186.48 | 191.80 | 265,322 | +6.19(+3.33%) |
Aug 11, 2020 | 190.71 | 191.29 | 185.38 | 185.61 | 270,431 | -3.69(-1.95%) |
Aug 10, 2020 | 196.01 | 196.01 | 188.97 | 189.30 | 305,800 | -6.71(-3.42%) |
Aug 07, 2020 | 194.07 | 196.54 | 192.05 | 196.01 | 374,200 | +1.75(+0.90%) |
Aug 06, 2020 | 193.62 | 195.34 | 191.50 | 194.26 | 480,688 | +0.29(+0.15%) |
Aug 05, 2020 | 188.78 | 193.97 | 186.89 | 193.97 | 480,876 | +7.27(+3.89%) |
Aug 04, 2020 | 185.00 | 189.82 | 183.56 | 186.70 | 371,835 | +0.89(+0.48%) |
Aug 03, 2020 | 187.01 | 188.39 | 181.68 | 185.81 | 321,395 | +1.11(+0.60%) |
Jul 31, 2020 | 181.48 | 187.80 | 180.26 | 184.70 | 614,200 | -2.32(-1.24%) |
Jul 30, 2020 | 184.61 | 190.38 | 182.71 | 187.02 | 417,425 | -0.63(-0.34%) |
Jul 29, 2020 | 181.59 | 189.80 | 181.52 | 187.65 | 333,993 | +6.15(+3.39%) |
Jul 28, 2020 | 182.30 | 183.44 | 179.38 | 181.50 | 276,115 | -0.74(-0.41%) |
Jul 27, 2020 | 183.88 | 184.65 | 179.67 | 182.24 | 230,987 | -2.01(-1.09%) |
Jul 24, 2020 | 183.40 | 184.96 | 181.29 | 184.25 | 206,400 | +0.71(+0.39%) |
Jul 23, 2020 | 184.06 | 187.35 | 182.91 | 183.54 | 164,935 | -0.21(-0.11%) |
Jul 22, 2020 | 181.28 | 184.28 | 179.58 | 183.75 | 225,534 | +2.29(+1.26%) |
Jul 21, 2020 | 179.65 | 182.68 | 179.65 | 181.46 | 265,724 | +2.26(+1.26%) |
Jul 20, 2020 | 185.71 | 186.48 | 178.36 | 179.20 | 300,035 | -6.68(-3.59%) |
Jul 17, 2020 | 185.91 | 187.53 | 182.97 | 185.88 | 218,500 | +1.70(+0.92%) |
Jul 16, 2020 | 186.06 | 187.60 | 183.16 | 184.18 | 261,994 | -1.68(-0.90%) |
Jul 15, 2020 | 185.09 | 187.85 | 181.88 | 185.86 | 318,075 | +0.38(+0.20%) |
Jul 14, 2020 | 177.18 | 185.66 | 176.85 | 185.48 | 386,116 | +8.81(+4.99%) |
Jul 13, 2020 | 177.44 | 180.22 | 176.17 | 176.67 | 500,287 | +0.13(+0.07%) |
Jul 10, 2020 | 179.38 | 179.38 | 176.27 | 176.54 | 412,600 | -2.08(-1.16%) |
Jul 09, 2020 | 182.10 | 182.61 | 176.06 | 178.62 | 347,964 | -3.73(-2.05%) |
Jul 08, 2020 | 182.78 | 183.60 | 179.34 | 182.35 | 334,065 | -0.07(-0.04%) |
Jul 07, 2020 | 181.84 | 186.28 | 181.42 | 182.42 | 257,088 | -0.52(-0.28%) |
Jul 06, 2020 | 183.57 | 184.59 | 180.19 | 182.94 | 441,973 | +0.89(+0.49%) |
Jul 02, 2020 | 180.17 | 183.73 | 180.17 | 182.05 | 920,100 | +2.93(+1.64%) |