Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 152.68 | 152.68 | 152.68 | 152.68 | 608 | +0.87(+0.57%) |
Sep 29, 2020 | 152.43 | 152.43 | 151.44 | 151.81 | 1,481 | -0.72(-0.47%) |
Sep 28, 2020 | 152.61 | 153.34 | 152.54 | 152.54 | 2,881 | +2.61(+1.74%) |
Sep 25, 2020 | 147.65 | 149.93 | 147.65 | 149.93 | 2,247 | +1.80(+1.21%) |
Sep 24, 2020 | 147.14 | 149.24 | 147.14 | 148.13 | 2,476 | +0.48(+0.32%) |
Sep 23, 2020 | 151.72 | 151.86 | 147.65 | 147.65 | 2,127 | -3.48(-2.30%) |
Sep 22, 2020 | 150.85 | 151.13 | 150.35 | 151.13 | 1,844 | +1.15(+0.76%) |
Sep 21, 2020 | 152.51 | 152.51 | 148.69 | 149.99 | 4,187 | -4.57(-2.96%) |
Sep 18, 2020 | 155.61 | 156.15 | 154.26 | 154.56 | 2,963 | -1.46(-0.94%) |
Sep 17, 2020 | 155.47 | 156.89 | 155.18 | 156.02 | 4,567 | -0.94(-0.60%) |
Sep 16, 2020 | 156.82 | 158.82 | 156.82 | 156.95 | 2,224 | +0.58(+0.37%) |
Sep 15, 2020 | 156.70 | 157.23 | 156.38 | 156.38 | 4,375 | +0.40(+0.26%) |
Sep 14, 2020 | 155.33 | 156.58 | 155.33 | 155.97 | 5,677 | +2.00(+1.30%) |
Sep 11, 2020 | 153.99 | 153.99 | 153.39 | 153.97 | 1,328 | +0.63(+0.41%) |
Sep 10, 2020 | 155.02 | 155.76 | 153.34 | 153.34 | 2,803 | -1.67(-1.08%) |
Sep 09, 2020 | 153.87 | 155.78 | 153.87 | 155.01 | 2,907 | +2.70(+1.77%) |
Sep 08, 2020 | 152.64 | 153.22 | 151.97 | 152.31 | 3,669 | -3.20(-2.06%) |
Sep 04, 2020 | 155.64 | 156.06 | 151.98 | 155.52 | 4,393 | +0.32(+0.21%) |
Sep 03, 2020 | 160.04 | 160.04 | 154.97 | 155.19 | 4,083 | -5.34(-3.33%) |
Sep 02, 2020 | 158.13 | 160.79 | 157.54 | 160.53 | 3,917 | +4.02(+2.57%) |
Sep 01, 2020 | 154.22 | 156.51 | 154.22 | 156.51 | 3,057 | +0.70(+0.45%) |
Aug 31, 2020 | 157.44 | 157.44 | 155.81 | 155.81 | 2,059 | -1.49(-0.95%) |
Aug 28, 2020 | 156.53 | 157.30 | 156.53 | 157.30 | 1,736 | +0.94(+0.60%) |
Aug 27, 2020 | 156.54 | 156.92 | 156.00 | 156.36 | 1,747 | +0.30(+0.19%) |
Aug 26, 2020 | 154.83 | 156.06 | 153.71 | 156.06 | 2,296 | +1.55(+1.00%) |
Aug 25, 2020 | 154.63 | 154.73 | 154.13 | 154.50 | 4,929 | +0.47(+0.30%) |
Aug 24, 2020 | 153.38 | 154.04 | 152.04 | 154.04 | 4,258 | +2.22(+1.46%) |
Aug 21, 2020 | 151.21 | 151.83 | 151.21 | 151.82 | 2,350 | -0.30(-0.20%) |
Aug 20, 2020 | 151.70 | 152.12 | 151.53 | 152.12 | 1,495 | +0.12(+0.08%) |
Aug 19, 2020 | 153.18 | 153.38 | 151.99 | 151.99 | 2,992 | -0.56(-0.37%) |
Aug 18, 2020 | 152.82 | 153.36 | 152.56 | 152.56 | 3,895 | -0.07(-0.05%) |
Aug 17, 2020 | 153.66 | 153.66 | 152.63 | 152.63 | 2,563 | -0.47(-0.31%) |
Aug 14, 2020 | 152.38 | 153.88 | 152.38 | 153.10 | 1,941 | +0.31(+0.20%) |
Aug 13, 2020 | 152.64 | 153.43 | 152.64 | 152.79 | 3,030 | -0.54(-0.35%) |
Aug 12, 2020 | 154.13 | 154.13 | 153.18 | 153.32 | 3,509 | +0.94(+0.62%) |
Aug 11, 2020 | 154.25 | 154.49 | 152.38 | 152.38 | 2,434 | -0.04(-0.03%) |
Aug 10, 2020 | 152.02 | 152.43 | 151.80 | 152.43 | 2,145 | +1.46(+0.97%) |
Aug 07, 2020 | 150.12 | 151.48 | 150.12 | 150.97 | 2,758 | +1.46(+0.98%) |
Aug 06, 2020 | 148.84 | 149.50 | 148.59 | 149.50 | 1,714 | +0.66(+0.44%) |
Aug 05, 2020 | 147.84 | 149.01 | 147.84 | 148.84 | 2,827 | +1.83(+1.25%) |
Aug 04, 2020 | 146.46 | 147.01 | 146.46 | 147.01 | 3,203 | +0.65(+0.44%) |
Aug 03, 2020 | 146.25 | 146.93 | 146.25 | 146.36 | 4,975 | +0.27(+0.18%) |
Jul 31, 2020 | 145.86 | 146.09 | 145.03 | 146.09 | 2,860 | +0.07(+0.05%) |
Jul 30, 2020 | 147.06 | 147.09 | 144.99 | 146.02 | 7,798 | -1.40(-0.95%) |
Jul 29, 2020 | 146.69 | 147.60 | 146.24 | 147.42 | 3,849 | +1.88(+1.29%) |
Jul 28, 2020 | 146.26 | 146.78 | 145.54 | 145.54 | 2,943 | -1.28(-0.87%) |
Jul 27, 2020 | 146.80 | 147.15 | 146.09 | 146.82 | 11,475 | +0.62(+0.42%) |
Jul 24, 2020 | 145.43 | 146.70 | 145.43 | 146.20 | 2,758 | -0.49(-0.33%) |
Jul 23, 2020 | 147.81 | 147.81 | 146.44 | 146.69 | 4,006 | -1.13(-0.76%) |
Jul 22, 2020 | 147.12 | 147.82 | 147.06 | 147.82 | 3,211 | +0.98(+0.67%) |
Jul 21, 2020 | 147.01 | 147.78 | 146.42 | 146.84 | 3,907 | +1.02(+0.70%) |
Jul 20, 2020 | 145.67 | 145.82 | 145.49 | 145.82 | 1,835 | -0.68(-0.47%) |
Jul 17, 2020 | 145.90 | 146.50 | 145.90 | 146.50 | 510 | +0.53(+0.37%) |
Jul 16, 2020 | 146.01 | 146.01 | 145.46 | 145.97 | 2,781 | -0.05(-0.03%) |
Jul 15, 2020 | 145.34 | 146.06 | 144.92 | 146.01 | 4,686 | +2.58(+1.80%) |
Jul 14, 2020 | 141.91 | 143.44 | 141.91 | 143.44 | 2,405 | +2.19(+1.55%) |
Jul 13, 2020 | 143.73 | 144.15 | 141.24 | 141.24 | 2,780 | -1.14(-0.80%) |
Jul 10, 2020 | 139.65 | 142.42 | 139.65 | 142.38 | 3,167 | +2.63(+1.88%) |
Jul 09, 2020 | 140.02 | 140.16 | 139.14 | 139.75 | 2,983 | -1.27(-0.90%) |
Jul 08, 2020 | 140.14 | 141.03 | 139.99 | 141.03 | 4,578 | +0.06(+0.04%) |
Jul 07, 2020 | 142.62 | 142.62 | 140.76 | 140.97 | 9,292 | -1.65(-1.16%) |
Jul 06, 2020 | 142.05 | 142.62 | 141.97 | 142.62 | 2,600 | +2.35(+1.68%) |
Jul 02, 2020 | 142.30 | 142.30 | 140.27 | 140.27 | 4,393 | +0.12(+0.09%) |