Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 195.38 | 198.49 | 191.39 | 192.91 | 1,476,899 | -1.59(-0.82%) |
Sep 29, 2020 | 195.03 | 195.68 | 192.41 | 194.50 | 805,222 | +0.10(+0.05%) |
Sep 28, 2020 | 192.77 | 195.87 | 192.36 | 194.40 | 957,652 | +3.80(+1.99%) |
Sep 25, 2020 | 187.35 | 191.97 | 186.96 | 190.60 | 1,072,478 | +2.93(+1.56%) |
Sep 24, 2020 | 185.03 | 190.41 | 182.44 | 187.67 | 799,584 | +2.20(+1.19%) |
Sep 23, 2020 | 188.20 | 189.92 | 184.96 | 185.47 | 920,039 | -1.16(-0.62%) |
Sep 22, 2020 | 186.16 | 188.41 | 184.78 | 186.63 | 959,225 | +0.37(+0.20%) |
Sep 21, 2020 | 190.12 | 190.98 | 184.59 | 186.25 | 972,871 | -7.34(-3.79%) |
Sep 18, 2020 | 191.57 | 195.60 | 191.50 | 193.59 | 2,084,972 | +1.33(+0.69%) |
Sep 17, 2020 | 189.55 | 196.24 | 188.52 | 192.25 | 1,112,733 | +0.77(+0.40%) |
Sep 16, 2020 | 193.94 | 195.23 | 191.15 | 191.49 | 1,116,631 | -0.49(-0.25%) |
Sep 15, 2020 | 193.46 | 195.49 | 191.95 | 191.97 | 807,541 | -0.41(-0.21%) |
Sep 14, 2020 | 191.07 | 193.57 | 190.22 | 192.38 | 813,364 | +2.44(+1.28%) |
Sep 11, 2020 | 189.72 | 193.06 | 189.37 | 189.94 | 999,578 | +0.69(+0.36%) |
Sep 10, 2020 | 193.19 | 193.19 | 187.15 | 189.26 | 1,236,061 | -4.49(-2.32%) |
Sep 09, 2020 | 188.37 | 195.33 | 187.75 | 193.74 | 1,188,129 | +7.32(+3.93%) |
Sep 08, 2020 | 187.90 | 189.48 | 184.75 | 186.43 | 1,492,016 | -0.27(-0.15%) |
Sep 04, 2020 | 188.80 | 190.44 | 185.35 | 186.70 | 1,015,668 | -0.18(-0.10%) |
Sep 03, 2020 | 194.15 | 195.24 | 185.29 | 186.88 | 1,139,457 | -7.56(-3.89%) |
Sep 02, 2020 | 193.24 | 195.16 | 193.24 | 194.45 | 1,144,922 | +1.63(+0.84%) |
Sep 01, 2020 | 189.80 | 193.22 | 188.31 | 192.82 | 1,123,334 | +3.48(+1.84%) |
Aug 31, 2020 | 190.58 | 191.00 | 188.97 | 189.34 | 788,896 | -1.34(-0.70%) |
Aug 28, 2020 | 190.44 | 191.32 | 188.77 | 190.68 | 447,467 | +0.96(+0.51%) |
Aug 27, 2020 | 191.85 | 192.36 | 188.85 | 189.72 | 698,009 | -1.35(-0.71%) |
Aug 26, 2020 | 191.53 | 192.20 | 189.75 | 191.08 | 651,038 | -0.83(-0.43%) |
Aug 25, 2020 | 193.93 | 195.22 | 191.46 | 191.91 | 688,958 | -0.97(-0.50%) |
Aug 24, 2020 | 192.36 | 193.62 | 191.54 | 192.88 | 575,500 | +1.91(+1.00%) |
Aug 21, 2020 | 190.25 | 192.32 | 189.33 | 190.97 | 795,656 | +0.03(+0.01%) |
Aug 20, 2020 | 190.86 | 191.64 | 189.40 | 190.94 | 744,762 | -0.78(-0.41%) |
Aug 19, 2020 | 190.24 | 193.18 | 190.00 | 191.72 | 995,706 | +1.14(+0.60%) |
Aug 18, 2020 | 191.57 | 193.05 | 190.20 | 190.58 | 958,011 | -0.50(-0.26%) |
Aug 17, 2020 | 194.51 | 195.10 | 190.86 | 191.08 | 1,052,694 | -2.77(-1.43%) |
Aug 14, 2020 | 190.64 | 195.59 | 189.95 | 193.85 | 1,038,645 | +2.98(+1.56%) |
Aug 13, 2020 | 192.28 | 192.40 | 190.01 | 190.87 | 930,304 | -2.70(-1.39%) |
Aug 12, 2020 | 193.83 | 194.58 | 191.93 | 193.57 | 933,440 | +1.05(+0.55%) |
Aug 11, 2020 | 192.01 | 195.20 | 191.67 | 192.51 | 1,683,429 | +1.70(+0.89%) |
Aug 10, 2020 | 181.13 | 191.27 | 181.13 | 190.82 | 1,569,533 | +9.90(+5.47%) |
Aug 07, 2020 | 177.96 | 180.95 | 177.04 | 180.92 | 844,573 | +2.77(+1.55%) |
Aug 06, 2020 | 179.44 | 180.08 | 177.66 | 178.15 | 911,327 | -1.92(-1.07%) |
Aug 05, 2020 | 176.93 | 180.58 | 176.34 | 180.08 | 1,078,108 | +4.84(+2.76%) |
Aug 04, 2020 | 176.77 | 178.04 | 175.16 | 175.24 | 884,702 | -2.09(-1.18%) |
Aug 03, 2020 | 176.10 | 179.21 | 174.99 | 177.32 | 995,743 | +1.86(+1.06%) |
Jul 31, 2020 | 175.67 | 175.97 | 172.44 | 175.46 | 1,095,589 | -1.11(-0.63%) |
Jul 30, 2020 | 178.45 | 178.83 | 174.63 | 176.57 | 847,961 | -4.00(-2.21%) |
Jul 29, 2020 | 179.77 | 181.51 | 176.35 | 180.57 | 1,705,998 | +3.50(+1.98%) |
Jul 28, 2020 | 177.49 | 186.10 | 176.90 | 177.06 | 2,820,390 | +3.69(+2.13%) |
Jul 27, 2020 | 170.86 | 174.19 | 169.73 | 173.38 | 1,296,063 | +2.47(+1.44%) |
Jul 24, 2020 | 172.76 | 173.15 | 169.96 | 170.91 | 993,597 | -1.54(-0.89%) |
Jul 23, 2020 | 172.73 | 174.60 | 171.79 | 172.45 | 1,045,566 | -0.29(-0.17%) |
Jul 22, 2020 | 168.27 | 172.90 | 168.01 | 172.74 | 1,323,884 | +3.71(+2.19%) |
Jul 21, 2020 | 164.74 | 169.93 | 164.59 | 169.03 | 1,258,411 | +5.34(+3.26%) |
Jul 20, 2020 | 165.58 | 165.68 | 162.66 | 163.70 | 917,254 | -2.55(-1.53%) |
Jul 17, 2020 | 167.37 | 167.83 | 165.60 | 166.25 | 939,406 | -0.56(-0.34%) |
Jul 16, 2020 | 164.53 | 167.83 | 163.84 | 166.81 | 1,017,613 | +1.83(+1.11%) |
Jul 15, 2020 | 163.07 | 166.32 | 163.07 | 164.99 | 1,332,437 | +3.10(+1.91%) |
Jul 14, 2020 | 158.32 | 162.21 | 157.13 | 161.89 | 962,133 | +3.57(+2.25%) |
Jul 13, 2020 | 159.06 | 160.33 | 157.47 | 158.32 | 905,763 | +0.53(+0.33%) |
Jul 10, 2020 | 156.53 | 157.94 | 155.94 | 157.79 | 810,980 | +1.48(+0.95%) |
Jul 09, 2020 | 158.35 | 158.88 | 155.53 | 156.31 | 1,043,060 | -1.70(-1.07%) |
Jul 08, 2020 | 159.47 | 160.16 | 156.86 | 158.01 | 894,436 | -1.39(-0.87%) |
Jul 07, 2020 | 160.04 | 162.00 | 158.98 | 159.40 | 2,355,334 | -2.35(-1.45%) |
Jul 06, 2020 | 160.74 | 163.12 | 159.99 | 161.75 | 1,153,080 | +4.28(+2.72%) |
Jul 02, 2020 | 157.53 | 160.05 | 156.65 | 157.48 | 873,321 | +2.27(+1.46%) |