Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 181.00 | 185.01 | 180.71 | 183.09 | 3,374,976 | +3.81(+2.12%) |
Sep 29, 2020 | 180.53 | 181.09 | 178.04 | 179.28 | 2,635,602 | -2.08(-1.15%) |
Sep 28, 2020 | 180.18 | 183.91 | 179.61 | 181.36 | 3,599,951 | +3.75(+2.11%) |
Sep 25, 2020 | 175.79 | 178.01 | 172.74 | 177.61 | 3,409,206 | -0.15(-0.08%) |
Sep 24, 2020 | 172.17 | 179.89 | 170.41 | 177.75 | 5,595,158 | +8.19(+4.83%) |
Sep 23, 2020 | 174.92 | 175.75 | 169.33 | 169.56 | 3,417,511 | -5.01(-2.87%) |
Sep 22, 2020 | 176.74 | 178.69 | 171.67 | 174.57 | 3,679,563 | -2.17(-1.23%) |
Sep 21, 2020 | 173.00 | 176.90 | 170.79 | 176.74 | 5,346,086 | -0.78(-0.44%) |
Sep 18, 2020 | 177.66 | 179.16 | 175.27 | 177.52 | 9,951,999 | +0.03(+0.02%) |
Sep 17, 2020 | 180.58 | 182.11 | 177.21 | 177.50 | 4,690,660 | -5.33(-2.91%) |
Sep 16, 2020 | 180.83 | 185.67 | 180.45 | 182.83 | 3,920,564 | +2.44(+1.35%) |
Sep 15, 2020 | 184.03 | 184.57 | 180.37 | 180.38 | 4,079,416 | -3.04(-1.66%) |
Sep 14, 2020 | 185.21 | 185.21 | 182.82 | 183.43 | 3,024,468 | +0.38(+0.21%) |
Sep 11, 2020 | 182.43 | 183.95 | 181.25 | 183.04 | 2,608,357 | +0.83(+0.45%) |
Sep 10, 2020 | 185.60 | 187.08 | 181.80 | 182.22 | 2,754,561 | -2.01(-1.09%) |
Sep 09, 2020 | 186.02 | 186.61 | 184.06 | 184.23 | 5,136,684 | -0.24(-0.13%) |
Sep 08, 2020 | 190.87 | 191.28 | 183.36 | 184.47 | 5,020,275 | -7.71(-4.01%) |
Sep 04, 2020 | 192.13 | 194.37 | 187.05 | 192.17 | 4,027,076 | +3.08(+1.63%) |
Sep 03, 2020 | 192.91 | 196.08 | 187.52 | 189.09 | 3,875,037 | -2.26(-1.18%) |
Sep 02, 2020 | 187.48 | 192.16 | 187.10 | 191.35 | 3,912,725 | +4.17(+2.23%) |
Sep 01, 2020 | 185.49 | 188.32 | 184.95 | 187.18 | 2,698,343 | +0.54(+0.29%) |
Aug 31, 2020 | 187.22 | 188.05 | 185.51 | 186.64 | 3,343,611 | -1.45(-0.77%) |
Aug 28, 2020 | 191.88 | 191.98 | 187.53 | 188.09 | 4,083,042 | -2.21(-1.16%) |
Aug 27, 2020 | 187.16 | 192.88 | 186.91 | 190.30 | 4,076,609 | +2.85(+1.52%) |
Aug 26, 2020 | 186.44 | 187.70 | 185.66 | 187.45 | 2,829,345 | +0.91(+0.49%) |
Aug 25, 2020 | 190.16 | 190.61 | 185.79 | 186.54 | 2,901,911 | -1.21(-0.65%) |
Aug 24, 2020 | 183.93 | 187.84 | 182.31 | 187.76 | 3,419,489 | +4.45(+2.43%) |
Aug 21, 2020 | 181.21 | 184.14 | 180.95 | 183.31 | 1,966,870 | +0.53(+0.29%) |
Aug 20, 2020 | 181.80 | 184.08 | 181.42 | 182.78 | 1,947,945 | -1.06(-0.58%) |
Aug 19, 2020 | 183.28 | 186.63 | 182.71 | 183.84 | 2,714,043 | +1.55(+0.85%) |
Aug 18, 2020 | 184.23 | 184.35 | 182.11 | 182.30 | 3,387,323 | -1.59(-0.87%) |
Aug 17, 2020 | 187.45 | 188.22 | 183.40 | 183.89 | 4,330,603 | -4.44(-2.36%) |
Aug 14, 2020 | 187.87 | 189.69 | 187.10 | 188.33 | 2,526,088 | -0.38(-0.20%) |
Aug 13, 2020 | 190.54 | 192.16 | 188.07 | 188.71 | 2,451,057 | -3.39(-1.76%) |
Aug 12, 2020 | 194.42 | 195.55 | 189.50 | 192.09 | 2,693,874 | +0.97(+0.51%) |
Aug 11, 2020 | 192.63 | 196.46 | 190.65 | 191.12 | 4,463,868 | +1.52(+0.80%) |
Aug 10, 2020 | 189.79 | 190.75 | 188.39 | 189.60 | 2,686,432 | +1.01(+0.53%) |
Aug 07, 2020 | 184.26 | 189.08 | 183.33 | 188.60 | 3,395,614 | +3.64(+1.97%) |
Aug 06, 2020 | 185.64 | 186.81 | 184.58 | 184.96 | 2,078,422 | -0.24(-0.13%) |
Aug 05, 2020 | 183.98 | 185.46 | 183.84 | 185.20 | 2,563,994 | +2.61(+1.43%) |
Aug 04, 2020 | 180.52 | 182.67 | 179.73 | 182.59 | 2,147,153 | +2.04(+1.13%) |
Aug 03, 2020 | 179.74 | 181.00 | 177.97 | 180.56 | 2,534,805 | +1.29(+0.72%) |
Jul 31, 2020 | 180.97 | 180.97 | 177.95 | 179.26 | 2,651,426 | -1.42(-0.79%) |
Jul 30, 2020 | 180.66 | 181.10 | 177.76 | 180.68 | 3,376,163 | -2.76(-1.51%) |
Jul 29, 2020 | 182.65 | 184.63 | 180.77 | 183.45 | 2,909,201 | +0.87(+0.48%) |
Jul 28, 2020 | 182.84 | 184.37 | 182.10 | 182.58 | 2,362,795 | -1.27(-0.69%) |
Jul 27, 2020 | 181.20 | 184.90 | 180.74 | 183.84 | 2,872,167 | +1.40(+0.77%) |
Jul 24, 2020 | 183.83 | 185.57 | 182.31 | 182.44 | 3,524,376 | -1.40(-0.76%) |
Jul 23, 2020 | 185.73 | 186.56 | 182.97 | 183.84 | 4,513,427 | -2.70(-1.45%) |
Jul 22, 2020 | 190.62 | 191.07 | 185.96 | 186.54 | 5,495,085 | -5.45(-2.84%) |
Jul 21, 2020 | 192.20 | 193.62 | 190.52 | 192.00 | 3,748,071 | +0.28(+0.15%) |
Jul 20, 2020 | 190.83 | 193.03 | 190.39 | 191.71 | 2,503,853 | +0.27(+0.14%) |
Jul 17, 2020 | 194.60 | 194.85 | 191.30 | 191.44 | 3,995,360 | -2.95(-1.52%) |
Jul 16, 2020 | 193.34 | 199.64 | 193.34 | 194.39 | 6,365,390 | -2.02(-1.03%) |
Jul 15, 2020 | 203.18 | 203.97 | 194.41 | 196.41 | 13,814,832 | +2.62(+1.35%) |
Jul 14, 2020 | 191.46 | 194.06 | 187.46 | 193.80 | 5,732,720 | +4.65(+2.46%) |
Jul 13, 2020 | 189.26 | 192.86 | 187.45 | 189.15 | 4,906,750 | +3.01(+1.61%) |
Jul 10, 2020 | 178.28 | 186.83 | 178.24 | 186.15 | 4,875,267 | +7.91(+4.44%) |
Jul 09, 2020 | 183.02 | 183.37 | 176.58 | 178.24 | 3,487,889 | -4.91(-2.68%) |
Jul 08, 2020 | 180.69 | 184.05 | 180.22 | 183.15 | 3,080,462 | +2.62(+1.45%) |
Jul 07, 2020 | 186.09 | 186.28 | 180.38 | 180.53 | 3,150,027 | -7.24(-3.86%) |
Jul 06, 2020 | 182.32 | 188.16 | 182.13 | 187.78 | 3,937,884 | +9.02(+5.05%) |
Jul 02, 2020 | 183.37 | 183.83 | 178.51 | 178.76 | 2,980,839 | -0.15(-0.09%) |