Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.40 | 128.40 | 123.60 | 124.80 | 4,379 | -3.80(-2.95%) |
Sep 29, 2020 | 127.40 | 130.00 | 127.20 | 128.60 | 7,307 | +2.20(+1.74%) |
Sep 28, 2020 | 123.00 | 126.60 | 123.00 | 126.40 | 3,372 | +4.20(+3.44%) |
Sep 25, 2020 | 123.00 | 123.04 | 120.40 | 122.20 | 2,530 | -1.20(-0.97%) |
Sep 24, 2020 | 119.00 | 124.00 | 117.00 | 123.40 | 7,860 | +2.40(+1.98%) |
Sep 23, 2020 | 126.80 | 126.80 | 121.00 | 121.00 | 5,923 | -8.60(-6.64%) |
Sep 22, 2020 | 131.00 | 131.20 | 128.60 | 129.60 | 3,334 | -2.20(-1.67%) |
Sep 21, 2020 | 139.60 | 140.80 | 123.40 | 131.80 | 15,036 | -14.00(-9.60%) |
Sep 18, 2020 | 146.20 | 146.80 | 144.20 | 145.80 | 7,635 | -2.20(-1.49%) |
Sep 17, 2020 | 144.80 | 148.00 | 143.00 | 148.00 | 3,846 | +2.40(+1.65%) |
Sep 16, 2020 | 146.40 | 147.00 | 145.40 | 145.60 | 4,489 | +0.00(+0.00%) |
Sep 15, 2020 | 145.80 | 146.60 | 144.40 | 145.60 | 3,978 | +0.20(+0.14%) |
Sep 14, 2020 | 145.60 | 145.60 | 144.60 | 145.40 | 5,293 | +1.80(+1.25%) |
Sep 11, 2020 | 145.20 | 145.20 | 143.40 | 143.60 | 3,650 | +0.00(+0.00%) |
Sep 10, 2020 | 145.80 | 145.80 | 143.00 | 143.60 | 5,284 | -1.00(-0.69%) |
Sep 09, 2020 | 147.40 | 148.20 | 142.80 | 144.60 | 4,666 | +0.20(+0.14%) |
Sep 08, 2020 | 146.00 | 146.00 | 139.20 | 144.40 | 4,286 | -0.40(-0.28%) |
Sep 04, 2020 | 143.20 | 145.58 | 141.00 | 144.80 | 2,585 | +1.60(+1.12%) |
Sep 03, 2020 | 144.20 | 145.40 | 142.00 | 143.20 | 3,394 | -2.00(-1.38%) |
Sep 02, 2020 | 144.00 | 145.80 | 143.40 | 145.20 | 3,065 | -2.60(-1.76%) |
Sep 01, 2020 | 149.40 | 150.00 | 146.40 | 147.80 | 3,063 | -0.20(-0.14%) |
Aug 31, 2020 | 146.00 | 148.53 | 146.00 | 148.00 | 3,254 | +3.00(+2.07%) |
Aug 28, 2020 | 144.60 | 146.00 | 143.60 | 145.00 | 2,800 | +2.00(+1.40%) |
Aug 27, 2020 | 143.00 | 145.20 | 141.00 | 143.00 | 3,480 | -0.50(-0.35%) |
Aug 26, 2020 | 141.20 | 143.60 | 140.60 | 143.50 | 3,172 | +3.10(+2.21%) |
Aug 25, 2020 | 141.40 | 141.40 | 138.20 | 140.40 | 3,460 | +0.60(+0.43%) |
Aug 24, 2020 | 140.40 | 142.00 | 139.20 | 139.80 | 1,887 | -0.55(-0.39%) |
Aug 21, 2020 | 142.60 | 142.60 | 139.00 | 140.35 | 1,415 | -2.85(-1.99%) |
Aug 20, 2020 | 139.60 | 143.40 | 139.20 | 143.20 | 2,139 | +3.24(+2.32%) |
Aug 19, 2020 | 145.00 | 145.80 | 139.00 | 139.96 | 4,178 | -7.64(-5.18%) |
Aug 18, 2020 | 148.20 | 148.80 | 144.00 | 147.60 | 5,270 | +2.80(+1.93%) |
Aug 17, 2020 | 146.00 | 146.00 | 143.60 | 144.80 | 4,210 | +2.40(+1.69%) |
Aug 14, 2020 | 142.80 | 143.80 | 140.21 | 142.40 | 1,885 | -0.50(-0.35%) |
Aug 13, 2020 | 139.40 | 143.46 | 139.40 | 142.90 | 2,633 | +3.50(+2.51%) |
Aug 12, 2020 | 139.60 | 139.60 | 139.00 | 139.40 | 1,751 | -0.20(-0.14%) |
Aug 11, 2020 | 140.00 | 140.20 | 139.20 | 139.60 | 2,825 | -0.60(-0.43%) |
Aug 10, 2020 | 139.80 | 140.60 | 138.80 | 140.20 | 3,868 | +1.00(+0.72%) |
Aug 07, 2020 | 138.80 | 140.00 | 138.80 | 139.20 | 1,725 | +0.20(+0.14%) |
Aug 06, 2020 | 139.20 | 139.40 | 138.60 | 139.00 | 3,791 | +0.20(+0.14%) |
Aug 05, 2020 | 139.00 | 139.40 | 138.60 | 138.80 | 2,239 | -0.40(-0.29%) |
Aug 04, 2020 | 139.20 | 139.80 | 139.00 | 139.20 | 1,790 | -0.17(-0.12%) |
Aug 03, 2020 | 139.40 | 139.60 | 139.00 | 139.37 | 705 | -0.03(-0.02%) |
Jul 31, 2020 | 139.00 | 139.80 | 139.00 | 139.40 | 3,550 | +0.50(+0.36%) |
Jul 30, 2020 | 139.60 | 139.60 | 137.40 | 138.90 | 2,401 | +0.30(+0.22%) |
Jul 29, 2020 | 138.80 | 139.80 | 138.40 | 138.60 | 1,813 | -0.20(-0.14%) |
Jul 28, 2020 | 139.20 | 139.40 | 138.20 | 138.80 | 1,349 | +0.60(+0.43%) |
Jul 27, 2020 | 139.00 | 139.40 | 138.00 | 138.20 | 4,167 | -0.20(-0.14%) |
Jul 24, 2020 | 138.30 | 138.80 | 137.20 | 138.40 | 1,655 | +1.00(+0.73%) |
Jul 23, 2020 | 137.40 | 138.00 | 136.60 | 137.40 | 1,545 | -0.30(-0.22%) |
Jul 22, 2020 | 138.40 | 138.60 | 137.00 | 137.70 | 3,856 | +0.60(+0.44%) |
Jul 21, 2020 | 136.40 | 139.10 | 134.60 | 137.10 | 3,916 | -0.30(-0.22%) |
Jul 20, 2020 | 135.20 | 138.20 | 135.20 | 137.40 | 4,821 | +2.80(+2.08%) |
Jul 17, 2020 | 134.20 | 135.80 | 134.20 | 134.60 | 1,260 | +1.00(+0.75%) |
Jul 16, 2020 | 134.40 | 135.40 | 133.40 | 133.60 | 1,632 | -1.10(-0.82%) |
Jul 15, 2020 | 135.20 | 135.20 | 133.20 | 134.70 | 1,804 | +0.70(+0.52%) |
Jul 14, 2020 | 134.80 | 134.80 | 132.60 | 134.00 | 928 | +1.60(+1.21%) |
Jul 13, 2020 | 138.80 | 138.80 | 131.40 | 132.40 | 1,802 | +1.40(+1.07%) |
Jul 10, 2020 | 130.20 | 131.60 | 130.20 | 131.00 | 1,030 | +0.40(+0.31%) |
Jul 09, 2020 | 130.60 | 133.20 | 129.60 | 130.60 | 1,329 | +0.40(+0.31%) |
Jul 08, 2020 | 128.60 | 131.00 | 128.60 | 130.20 | 2,010 | +3.00(+2.36%) |
Jul 07, 2020 | 130.00 | 130.00 | 127.00 | 127.20 | 1,328 | -1.80(-1.39%) |
Jul 06, 2020 | 126.00 | 129.00 | 126.00 | 129.00 | 1,174 | +3.12(+2.48%) |
Jul 02, 2020 | 127.40 | 127.40 | 125.88 | 125.88 | 895 | -0.32(-0.26%) |