Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 102.70 | 106.60 | 89.70 | 92.30 | 3,961 | -8.45(-8.39%) |
Oct 29, 2020 | 104.00 | 108.55 | 100.75 | 100.75 | 2,941 | -1.95(-1.90%) |
Oct 28, 2020 | 113.75 | 115.05 | 100.75 | 102.70 | 3,462 | -11.70(-10.23%) |
Oct 27, 2020 | 118.30 | 119.60 | 111.80 | 114.40 | 2,189 | -2.60(-2.22%) |
Oct 26, 2020 | 118.30 | 119.60 | 114.40 | 117.00 | 2,034 | -0.65(-0.55%) |
Oct 23, 2020 | 117.00 | 119.60 | 114.40 | 117.65 | 3,524 | +0.00(+0.00%) |
Oct 22, 2020 | 126.10 | 128.05 | 113.75 | 117.65 | 4,959 | -8.45(-6.70%) |
Oct 21, 2020 | 130.65 | 130.65 | 123.50 | 126.10 | 2,455 | +0.00(+0.00%) |
Oct 20, 2020 | 140.40 | 140.40 | 120.25 | 126.10 | 5,470 | -14.95(-10.60%) |
Oct 19, 2020 | 142.35 | 145.60 | 139.75 | 141.05 | 2,262 | +1.95(+1.40%) |
Oct 16, 2020 | 143.00 | 145.60 | 133.90 | 139.10 | 8,541 | -27.30(-16.41%) |
Oct 15, 2020 | 164.45 | 170.95 | 161.20 | 166.40 | 1,330 | -3.90(-2.29%) |
Oct 14, 2020 | 174.85 | 178.75 | 165.75 | 170.30 | 1,734 | -1.95(-1.13%) |
Oct 13, 2020 | 172.25 | 175.50 | 170.95 | 172.25 | 852 | -1.95(-1.12%) |
Oct 12, 2020 | 178.10 | 178.10 | 169.00 | 174.20 | 787 | -1.30(-0.74%) |
Oct 09, 2020 | 175.50 | 177.59 | 170.68 | 175.50 | 1,343 | +0.65(+0.37%) |
Oct 08, 2020 | 168.35 | 175.50 | 167.70 | 174.85 | 2,038 | +7.80(+4.67%) |
Oct 07, 2020 | 165.10 | 168.35 | 163.80 | 167.05 | 1,175 | +0.65(+0.39%) |
Oct 06, 2020 | 167.05 | 168.35 | 162.50 | 166.40 | 1,297 | +0.65(+0.39%) |
Oct 05, 2020 | 169.00 | 169.00 | 160.55 | 165.75 | 3,470 | +4.55(+2.82%) |
Oct 02, 2020 | 161.20 | 165.16 | 158.60 | 161.20 | 2,140 | -5.20(-3.13%) |
Oct 01, 2020 | 170.30 | 170.30 | 157.30 | 166.40 | 1,472 | +0.65(+0.39%) |
Sep 30, 2020 | 171.60 | 172.90 | 162.50 | 165.75 | 2,144 | -5.20(-3.04%) |
Sep 29, 2020 | 178.75 | 179.40 | 163.80 | 170.95 | 2,819 | -8.45(-4.71%) |
Sep 28, 2020 | 178.75 | 186.55 | 170.95 | 179.40 | 5,630 | +5.20(+2.99%) |
Sep 25, 2020 | 171.60 | 174.85 | 169.65 | 174.20 | 883 | +3.25(+1.90%) |
Sep 24, 2020 | 171.60 | 174.20 | 169.00 | 170.95 | 643 | -1.30(-0.75%) |
Sep 23, 2020 | 178.75 | 178.75 | 170.95 | 172.25 | 609 | -5.20(-2.93%) |
Sep 22, 2020 | 171.60 | 178.75 | 171.60 | 177.45 | 711 | +6.50(+3.80%) |
Sep 21, 2020 | 175.50 | 180.05 | 169.65 | 170.95 | 977 | -9.75(-5.40%) |
Sep 18, 2020 | 183.95 | 183.95 | 178.75 | 180.70 | 1,021 | -3.25(-1.77%) |
Sep 17, 2020 | 183.95 | 186.55 | 178.10 | 183.95 | 939 | +1.95(+1.07%) |
Sep 16, 2020 | 187.85 | 189.15 | 181.35 | 182.00 | 1,504 | -2.60(-1.41%) |
Sep 15, 2020 | 182.00 | 184.60 | 176.15 | 184.60 | 1,129 | +1.95(+1.07%) |
Sep 14, 2020 | 187.20 | 187.20 | 172.90 | 182.65 | 1,545 | -0.65(-0.35%) |
Sep 11, 2020 | 171.60 | 184.60 | 171.60 | 183.30 | 3,709 | +11.70(+6.82%) |
Sep 10, 2020 | 166.40 | 171.60 | 166.40 | 171.60 | 933 | +0.65(+0.38%) |
Sep 09, 2020 | 170.95 | 170.95 | 166.40 | 170.95 | 1,897 | +0.65(+0.38%) |
Sep 08, 2020 | 176.80 | 177.45 | 168.35 | 170.30 | 1,512 | -8.45(-4.73%) |
Sep 04, 2020 | 180.05 | 183.62 | 163.80 | 178.75 | 2,760 | -5.85(-3.17%) |
Sep 03, 2020 | 183.30 | 188.50 | 180.70 | 184.60 | 2,283 | -0.65(-0.35%) |
Sep 02, 2020 | 188.50 | 194.35 | 179.40 | 185.25 | 5,681 | -7.80(-4.04%) |
Sep 01, 2020 | 196.30 | 200.85 | 191.10 | 193.05 | 6,224 | -13.65(-6.60%) |
Aug 31, 2020 | 225.55 | 229.45 | 190.45 | 206.70 | 63,371 | -3.90(-1.85%) |
Aug 28, 2020 | 197.60 | 211.25 | 195.00 | 210.60 | 7,533 | +12.35(+6.23%) |
Aug 27, 2020 | 186.55 | 205.40 | 182.00 | 198.25 | 20,644 | +13.65(+7.39%) |
Aug 26, 2020 | 182.00 | 189.80 | 174.85 | 184.60 | 8,313 | +0.65(+0.35%) |
Aug 25, 2020 | 193.70 | 193.70 | 179.40 | 183.95 | 5,886 | -3.90(-2.08%) |
Aug 24, 2020 | 193.70 | 193.70 | 183.30 | 187.85 | 12,329 | -5.85(-3.02%) |
Aug 21, 2020 | 197.60 | 198.77 | 182.65 | 193.70 | 14,807 | -4.55(-2.30%) |
Aug 20, 2020 | 180.05 | 222.30 | 178.10 | 198.25 | 93,035 | +18.85(+10.51%) |
Aug 19, 2020 | 182.00 | 188.50 | 177.45 | 179.40 | 3,615 | -3.25(-1.78%) |
Aug 18, 2020 | 191.10 | 193.70 | 182.00 | 182.65 | 4,042 | -5.20(-2.77%) |
Aug 17, 2020 | 189.80 | 191.10 | 184.60 | 187.85 | 1,644 | +0.00(+0.00%) |
Aug 14, 2020 | 189.15 | 191.10 | 184.60 | 187.85 | 1,144 | -0.65(-0.34%) |
Aug 13, 2020 | 183.30 | 192.40 | 181.35 | 188.50 | 2,134 | +2.60(+1.40%) |
Aug 12, 2020 | 193.05 | 193.05 | 185.25 | 185.90 | 2,474 | -7.80(-4.03%) |
Aug 11, 2020 | 200.20 | 200.20 | 186.55 | 193.70 | 4,647 | -3.25(-1.65%) |
Aug 10, 2020 | 200.85 | 201.50 | 190.45 | 196.95 | 4,443 | -3.90(-1.94%) |
Aug 07, 2020 | 201.50 | 204.75 | 190.46 | 200.85 | 4,449 | +4.55(+2.32%) |
Aug 06, 2020 | 206.05 | 207.35 | 191.75 | 196.30 | 8,091 | -7.15(-3.51%) |
Aug 05, 2020 | 206.05 | 208.00 | 199.55 | 203.45 | 7,246 | -5.85(-2.80%) |
Aug 04, 2020 | 226.20 | 232.05 | 205.40 | 209.30 | 8,139 | -7.15(-3.30%) |