Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 182.10 | 186.13 | 181.81 | 184.20 | 3,354,675 | +3.83(+2.12%) |
Sep 29, 2020 | 181.62 | 182.18 | 179.12 | 180.37 | 2,619,748 | -2.09(-1.15%) |
Sep 28, 2020 | 181.28 | 185.02 | 180.70 | 182.46 | 3,578,297 | +3.78(+2.11%) |
Sep 25, 2020 | 176.86 | 179.08 | 173.78 | 178.68 | 3,388,699 | -0.15(-0.08%) |
Sep 24, 2020 | 173.21 | 180.98 | 171.44 | 178.83 | 5,561,502 | +8.24(+4.83%) |
Sep 23, 2020 | 175.98 | 176.81 | 170.36 | 170.59 | 3,396,954 | -5.04(-2.87%) |
Sep 22, 2020 | 177.81 | 179.77 | 172.71 | 175.63 | 3,657,430 | -2.18(-1.23%) |
Sep 21, 2020 | 174.05 | 177.97 | 171.82 | 177.81 | 5,313,928 | -0.79(-0.44%) |
Sep 18, 2020 | 178.74 | 180.24 | 176.33 | 178.60 | 9,892,135 | +0.03(+0.02%) |
Sep 17, 2020 | 181.67 | 183.21 | 178.28 | 178.57 | 4,662,444 | -5.36(-2.91%) |
Sep 16, 2020 | 181.93 | 186.79 | 181.54 | 183.93 | 3,896,981 | +2.46(+1.35%) |
Sep 15, 2020 | 185.14 | 185.68 | 181.46 | 181.48 | 4,054,877 | -3.06(-1.66%) |
Sep 14, 2020 | 186.33 | 186.33 | 183.92 | 184.54 | 3,006,276 | +0.39(+0.21%) |
Sep 11, 2020 | 183.53 | 185.06 | 182.35 | 184.15 | 2,592,667 | +0.83(+0.45%) |
Sep 10, 2020 | 186.73 | 188.21 | 182.90 | 183.32 | 2,737,991 | -2.03(-1.09%) |
Sep 09, 2020 | 187.15 | 187.74 | 185.17 | 185.34 | 5,105,786 | -0.24(-0.13%) |
Sep 08, 2020 | 192.03 | 192.44 | 184.47 | 185.58 | 4,990,077 | -7.75(-4.01%) |
Sep 04, 2020 | 193.29 | 195.54 | 188.19 | 193.34 | 4,002,853 | +3.10(+1.63%) |
Sep 03, 2020 | 194.08 | 197.27 | 188.65 | 190.24 | 3,851,728 | -2.27(-1.18%) |
Sep 02, 2020 | 188.62 | 193.33 | 188.23 | 192.51 | 3,889,189 | +4.20(+2.23%) |
Sep 01, 2020 | 186.61 | 189.46 | 186.07 | 188.31 | 2,682,112 | +0.54(+0.29%) |
Aug 31, 2020 | 188.35 | 189.18 | 186.64 | 187.77 | 3,323,498 | -1.46(-0.77%) |
Aug 28, 2020 | 193.04 | 193.14 | 188.66 | 189.23 | 4,058,481 | -2.22(-1.16%) |
Aug 27, 2020 | 188.29 | 194.05 | 188.05 | 191.45 | 4,052,087 | +2.87(+1.52%) |
Aug 26, 2020 | 187.57 | 188.84 | 186.79 | 188.58 | 2,812,326 | +0.91(+0.49%) |
Aug 25, 2020 | 191.31 | 191.76 | 186.92 | 187.67 | 2,884,455 | -1.22(-0.65%) |
Aug 24, 2020 | 185.04 | 188.97 | 183.41 | 188.89 | 3,398,920 | +4.47(+2.43%) |
Aug 21, 2020 | 182.31 | 185.26 | 182.04 | 184.42 | 1,955,039 | +0.53(+0.29%) |
Aug 20, 2020 | 182.90 | 185.19 | 182.52 | 183.89 | 1,936,228 | -1.07(-0.58%) |
Aug 19, 2020 | 184.39 | 187.76 | 183.82 | 184.96 | 2,697,717 | +1.56(+0.85%) |
Aug 18, 2020 | 185.35 | 185.47 | 183.21 | 183.40 | 3,366,948 | -1.60(-0.87%) |
Aug 17, 2020 | 188.58 | 189.36 | 184.51 | 185.00 | 4,304,553 | -4.46(-2.36%) |
Aug 14, 2020 | 189.00 | 190.84 | 188.23 | 189.47 | 2,510,893 | -0.38(-0.20%) |
Aug 13, 2020 | 191.69 | 193.32 | 189.21 | 189.85 | 2,436,313 | -3.41(-1.76%) |
Aug 12, 2020 | 195.60 | 196.74 | 190.65 | 193.26 | 2,677,670 | +0.97(+0.51%) |
Aug 11, 2020 | 193.79 | 197.65 | 191.80 | 192.28 | 4,437,016 | +1.53(+0.80%) |
Aug 10, 2020 | 190.94 | 191.90 | 189.53 | 190.75 | 2,670,273 | +1.01(+0.53%) |
Aug 07, 2020 | 185.38 | 190.22 | 184.44 | 189.74 | 3,375,189 | +3.66(+1.97%) |
Aug 06, 2020 | 186.76 | 187.94 | 185.69 | 186.08 | 2,065,920 | -0.25(-0.13%) |
Aug 05, 2020 | 185.09 | 186.59 | 184.95 | 186.32 | 2,548,571 | +2.62(+1.43%) |
Aug 04, 2020 | 181.61 | 183.77 | 180.82 | 183.70 | 2,134,237 | +2.05(+1.13%) |
Aug 03, 2020 | 180.83 | 182.10 | 179.04 | 181.65 | 2,519,558 | +1.30(+0.72%) |
Jul 31, 2020 | 182.06 | 182.06 | 179.03 | 180.35 | 2,635,477 | -1.43(-0.79%) |
Jul 30, 2020 | 181.75 | 182.20 | 178.84 | 181.78 | 3,355,855 | -2.78(-1.51%) |
Jul 29, 2020 | 183.75 | 185.75 | 181.86 | 184.56 | 2,891,701 | +0.88(+0.48%) |
Jul 28, 2020 | 183.95 | 185.49 | 183.20 | 183.68 | 2,348,582 | -1.28(-0.69%) |
Jul 27, 2020 | 182.30 | 186.01 | 181.83 | 184.96 | 2,854,890 | +1.41(+0.77%) |
Jul 24, 2020 | 184.94 | 186.70 | 183.41 | 183.54 | 3,503,176 | -1.41(-0.76%) |
Jul 23, 2020 | 186.85 | 187.69 | 184.07 | 184.96 | 4,486,277 | -2.72(-1.45%) |
Jul 22, 2020 | 191.77 | 192.23 | 187.08 | 187.67 | 5,462,030 | -5.49(-2.84%) |
Jul 21, 2020 | 193.37 | 194.79 | 191.67 | 193.16 | 3,725,525 | +0.28(+0.15%) |
Jul 20, 2020 | 191.98 | 194.19 | 191.54 | 192.87 | 2,488,791 | +0.27(+0.14%) |
Jul 17, 2020 | 195.78 | 196.03 | 192.46 | 192.60 | 3,971,327 | -2.97(-1.52%) |
Jul 16, 2020 | 194.51 | 200.85 | 194.50 | 195.57 | 6,327,100 | -2.03(-1.03%) |
Jul 15, 2020 | 204.41 | 205.20 | 195.59 | 197.60 | 13,731,731 | +2.63(+1.35%) |
Jul 14, 2020 | 192.62 | 195.23 | 188.59 | 194.97 | 5,698,237 | +4.67(+2.46%) |
Jul 13, 2020 | 190.41 | 194.03 | 188.58 | 190.30 | 4,877,234 | +3.03(+1.62%) |
Jul 10, 2020 | 179.35 | 187.96 | 179.32 | 187.27 | 4,845,941 | +7.95(+4.44%) |
Jul 09, 2020 | 184.13 | 184.48 | 177.65 | 179.32 | 3,466,908 | -4.94(-2.68%) |
Jul 08, 2020 | 181.79 | 185.17 | 181.31 | 184.26 | 3,061,933 | +2.63(+1.45%) |
Jul 07, 2020 | 187.22 | 187.41 | 181.47 | 181.62 | 3,131,078 | -7.29(-3.86%) |
Jul 06, 2020 | 183.42 | 189.30 | 183.24 | 188.91 | 3,914,196 | +9.07(+5.05%) |
Jul 02, 2020 | 184.48 | 184.94 | 179.59 | 179.84 | 2,962,908 | -0.16(-0.09%) |