Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 149.70 | 151.33 | 149.00 | 150.10 | 1,256 | +1.18(+0.80%) |
Sep 29, 2020 | 149.00 | 149.00 | 148.50 | 148.92 | 497 | -1.21(-0.80%) |
Sep 28, 2020 | 150.64 | 150.64 | 150.12 | 150.12 | 307 | +3.46(+2.36%) |
Sep 25, 2020 | 143.27 | 146.67 | 143.27 | 146.67 | 200 | +1.75(+1.20%) |
Sep 24, 2020 | 143.79 | 144.92 | 143.79 | 144.92 | 292 | +0.42(+0.29%) |
Sep 23, 2020 | 144.50 | 144.50 | 144.50 | 144.50 | 34 | -4.13(-2.78%) |
Sep 22, 2020 | 148.47 | 148.86 | 148.33 | 148.63 | 825 | +0.27(+0.18%) |
Sep 21, 2020 | 147.68 | 148.36 | 147.68 | 148.36 | 579 | -6.59(-4.26%) |
Sep 18, 2020 | 155.12 | 155.12 | 154.95 | 154.95 | 200 | -2.20(-1.40%) |
Sep 17, 2020 | 155.73 | 157.35 | 155.73 | 157.15 | 919 | -0.65(-0.41%) |
Sep 16, 2020 | 159.00 | 159.00 | 157.80 | 157.80 | 255 | +0.77(+0.49%) |
Sep 15, 2020 | 157.03 | 157.03 | 157.03 | 157.03 | 0 | +0.57(+0.37%) |
Sep 14, 2020 | 156.28 | 156.50 | 156.13 | 156.46 | 803 | +2.13(+1.38%) |
Sep 11, 2020 | 153.77 | 154.33 | 153.77 | 154.33 | 200 | +2.75(+1.82%) |
Sep 10, 2020 | 155.00 | 155.00 | 150.82 | 151.58 | 948 | -4.10(-2.64%) |
Sep 09, 2020 | 156.34 | 156.82 | 155.68 | 155.68 | 1,151 | +3.83(+2.52%) |
Sep 08, 2020 | 151.85 | 151.85 | 151.85 | 151.85 | 141 | -3.61(-2.32%) |
Sep 04, 2020 | 154.28 | 156.15 | 154.00 | 155.46 | 1,500 | +0.17(+0.11%) |
Sep 03, 2020 | 159.40 | 159.40 | 154.22 | 155.29 | 1,843 | -4.74(-2.96%) |
Sep 02, 2020 | 157.11 | 160.72 | 156.10 | 160.03 | 2,277 | +4.72(+3.04%) |
Sep 01, 2020 | 156.66 | 156.66 | 155.28 | 155.31 | 677 | -2.03(-1.29%) |
Aug 31, 2020 | 157.39 | 157.39 | 156.54 | 157.34 | 1,317 | -1.87(-1.17%) |
Aug 28, 2020 | 158.25 | 159.20 | 158.25 | 159.20 | 800 | +1.73(+1.10%) |
Aug 27, 2020 | 158.45 | 158.45 | 157.00 | 157.47 | 541 | -0.44(-0.28%) |
Aug 26, 2020 | 157.00 | 157.91 | 157.00 | 157.91 | 446 | +0.23(+0.15%) |
Aug 25, 2020 | 159.79 | 159.79 | 157.25 | 157.68 | 872 | -0.36(-0.23%) |
Aug 24, 2020 | 157.49 | 158.04 | 157.26 | 158.04 | 703 | +2.90(+1.87%) |
Aug 21, 2020 | 153.58 | 155.14 | 153.58 | 155.14 | 1,300 | -0.69(-0.45%) |
Aug 20, 2020 | 155.83 | 155.83 | 155.83 | 155.83 | 128 | -0.72(-0.46%) |
Aug 19, 2020 | 158.33 | 158.33 | 156.56 | 156.56 | 1,856 | -1.34(-0.85%) |
Aug 18, 2020 | 159.16 | 159.16 | 157.24 | 157.89 | 661 | +0.06(+0.04%) |
Aug 17, 2020 | 157.52 | 158.25 | 157.50 | 157.83 | 3,480 | +0.35(+0.22%) |
Aug 14, 2020 | 157.00 | 157.80 | 157.00 | 157.48 | 1,600 | -0.92(-0.58%) |
Aug 13, 2020 | 158.99 | 158.99 | 157.88 | 158.40 | 730 | -2.25(-1.40%) |
Aug 12, 2020 | 159.65 | 160.70 | 159.65 | 160.65 | 977 | +3.80(+2.42%) |
Aug 11, 2020 | 159.61 | 160.00 | 156.85 | 156.85 | 1,918 | +1.16(+0.74%) |
Aug 10, 2020 | 154.49 | 155.69 | 154.49 | 155.69 | 500 | +1.75(+1.13%) |
Aug 07, 2020 | 151.21 | 153.95 | 151.05 | 153.95 | 1,400 | +1.74(+1.14%) |
Aug 06, 2020 | 152.00 | 152.21 | 151.33 | 152.21 | 1,319 | -0.29(-0.19%) |
Aug 05, 2020 | 152.94 | 152.94 | 151.89 | 152.50 | 1,207 | +0.96(+0.63%) |
Aug 04, 2020 | 150.02 | 151.78 | 150.02 | 151.54 | 1,213 | +1.43(+0.95%) |
Aug 03, 2020 | 149.80 | 150.24 | 148.99 | 150.11 | 1,495 | +2.52(+1.71%) |
Jul 31, 2020 | 145.46 | 147.59 | 145.46 | 147.59 | 600 | -2.99(-1.99%) |
Jul 30, 2020 | 148.05 | 150.58 | 147.61 | 150.58 | 764 | -2.48(-1.62%) |
Jul 29, 2020 | 151.00 | 153.06 | 151.00 | 153.06 | 1,611 | +1.23(+0.81%) |
Jul 28, 2020 | 151.20 | 152.87 | 151.20 | 151.83 | 772 | +0.16(+0.11%) |
Jul 27, 2020 | 150.70 | 151.67 | 150.59 | 151.67 | 1,886 | +1.46(+0.97%) |
Jul 24, 2020 | 150.00 | 150.21 | 150.00 | 150.21 | 1,900 | -1.10(-0.73%) |
Jul 23, 2020 | 150.66 | 151.31 | 149.98 | 151.31 | 1,186 | -0.95(-0.62%) |
Jul 22, 2020 | 149.90 | 152.26 | 149.90 | 152.26 | 1,395 | +0.76(+0.50%) |
Jul 21, 2020 | 150.78 | 151.49 | 150.78 | 151.49 | 705 | +2.22(+1.49%) |
Jul 20, 2020 | 148.26 | 149.28 | 148.26 | 149.28 | 2,815 | -1.70(-1.12%) |
Jul 17, 2020 | 150.37 | 150.97 | 148.78 | 150.97 | 1,800 | +2.36(+1.59%) |
Jul 16, 2020 | 148.29 | 149.00 | 148.20 | 148.61 | 2,818 | -0.42(-0.28%) |
Jul 15, 2020 | 149.80 | 150.13 | 148.24 | 149.03 | 2,108 | +2.84(+1.94%) |
Jul 14, 2020 | 143.30 | 146.29 | 143.30 | 146.19 | 1,991 | +3.03(+2.11%) |
Jul 13, 2020 | 144.15 | 144.92 | 142.90 | 143.16 | 3,499 | +1.32(+0.93%) |
Jul 10, 2020 | 139.26 | 141.84 | 139.26 | 141.84 | 2,100 | +3.20(+2.31%) |
Jul 09, 2020 | 137.50 | 138.64 | 137.50 | 138.64 | 2,508 | -4.36(-3.05%) |
Jul 08, 2020 | 142.50 | 143.00 | 141.18 | 143.00 | 2,887 | +0.10(+0.07%) |
Jul 07, 2020 | 141.55 | 144.51 | 134.73 | 142.90 | 5,040 | -2.57(-1.77%) |
Jul 06, 2020 | 146.57 | 146.57 | 144.52 | 145.47 | 3,233 | +2.38(+1.67%) |
Jul 02, 2020 | 143.68 | 144.07 | 142.82 | 143.09 | 1,900 | +1.97(+1.40%) |