Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 160.86 | 161.01 | 159.05 | 161.01 | 576 | -0.15(-0.09%) |
Sep 29, 2020 | 160.86 | 161.16 | 159.24 | 161.16 | 70 | +1.65(+1.03%) |
Sep 28, 2020 | 159.06 | 159.51 | 157.55 | 159.51 | 535 | +3.99(+2.57%) |
Sep 25, 2020 | 154.21 | 155.52 | 152.15 | 155.52 | 1,000 | -0.72(-0.46%) |
Sep 24, 2020 | 156.25 | 158.99 | 156.20 | 156.24 | 1,255 | -0.20(-0.13%) |
Sep 23, 2020 | 159.86 | 159.90 | 156.44 | 156.44 | 1,270 | -1.40(-0.89%) |
Sep 22, 2020 | 158.59 | 159.86 | 157.80 | 157.84 | 120 | -3.87(-2.39%) |
Sep 21, 2020 | 160.91 | 161.71 | 158.79 | 161.71 | 251 | -2.84(-1.73%) |
Sep 18, 2020 | 163.91 | 164.55 | 162.59 | 164.55 | 200 | -0.09(-0.05%) |
Sep 17, 2020 | 165.86 | 166.60 | 164.64 | 164.64 | 276 | -3.72(-2.21%) |
Sep 16, 2020 | 168.30 | 168.50 | 165.17 | 168.36 | 599 | -2.00(-1.17%) |
Sep 15, 2020 | 169.48 | 170.36 | 168.65 | 170.36 | 315 | +0.35(+0.21%) |
Sep 14, 2020 | 169.86 | 170.01 | 168.09 | 170.01 | 526 | +1.60(+0.95%) |
Sep 11, 2020 | 169.65 | 169.95 | 167.99 | 168.41 | 500 | -1.60(-0.94%) |
Sep 10, 2020 | 171.06 | 171.06 | 167.43 | 170.01 | 366 | +1.05(+0.62%) |
Sep 09, 2020 | 168.35 | 169.00 | 167.04 | 168.96 | 411 | +3.82(+2.31%) |
Sep 08, 2020 | 166.16 | 167.10 | 165.14 | 165.14 | 937 | -3.69(-2.19%) |
Sep 04, 2020 | 169.10 | 169.10 | 165.24 | 168.83 | 400 | -2.36(-1.38%) |
Sep 03, 2020 | 176.15 | 176.45 | 171.19 | 171.19 | 563 | -2.32(-1.34%) |
Sep 02, 2020 | 171.87 | 173.51 | 170.35 | 173.51 | 513 | +5.02(+2.98%) |
Sep 01, 2020 | 170.41 | 170.45 | 168.49 | 168.49 | 2,509 | -2.40(-1.40%) |
Aug 31, 2020 | 171.65 | 172.96 | 170.89 | 170.89 | 4,087 | -3.06(-1.76%) |
Aug 28, 2020 | 174.51 | 174.51 | 171.99 | 173.95 | 400 | +1.01(+0.58%) |
Aug 27, 2020 | 175.31 | 175.31 | 172.91 | 172.94 | 664 | -2.72(-1.55%) |
Aug 26, 2020 | 174.91 | 175.66 | 173.49 | 175.66 | 639 | +2.47(+1.43%) |
Aug 25, 2020 | 175.61 | 175.61 | 173.19 | 173.19 | 2,693 | +1.11(+0.65%) |
Aug 24, 2020 | 173.14 | 174.56 | 172.08 | 172.08 | 941 | +4.04(+2.40%) |
Aug 21, 2020 | 168.71 | 169.91 | 168.04 | 168.04 | 200 | -2.85(-1.67%) |
Aug 20, 2020 | 172.31 | 173.36 | 170.89 | 170.89 | 1,024 | -2.20(-1.27%) |
Aug 19, 2020 | 175.26 | 175.42 | 173.09 | 173.09 | 420 | +1.05(+0.61%) |
Aug 18, 2020 | 174.15 | 174.26 | 172.04 | 172.04 | 905 | -3.37(-1.92%) |
Aug 17, 2020 | 174.21 | 175.41 | 173.45 | 175.41 | 383 | +7.22(+4.29%) |
Aug 14, 2020 | 170.16 | 170.16 | 168.19 | 168.19 | 500 | -4.05(-2.35%) |
Aug 13, 2020 | 171.45 | 174.20 | 171.45 | 172.24 | 583 | +2.45(+1.44%) |
Aug 12, 2020 | 171.80 | 171.80 | 169.79 | 169.79 | 253 | +1.79(+1.07%) |
Aug 11, 2020 | 171.95 | 171.95 | 167.54 | 168.00 | 1,464 | -0.14(-0.08%) |
Aug 10, 2020 | 168.10 | 170.06 | 168.10 | 168.14 | 1,000 | -2.32(-1.36%) |
Aug 07, 2020 | 170.26 | 170.71 | 170.26 | 170.46 | 300 | -1.95(-1.13%) |
Aug 06, 2020 | 170.60 | 172.45 | 170.49 | 172.41 | 952 | -3.10(-1.77%) |
Aug 05, 2020 | 175.55 | 175.55 | 173.55 | 175.51 | 517 | +2.01(+1.16%) |
Aug 04, 2020 | 175.12 | 175.46 | 173.50 | 173.50 | 375 | -4.01(-2.26%) |
Aug 03, 2020 | 175.65 | 177.55 | 175.55 | 177.51 | 209 | +7.06(+4.14%) |
Jul 31, 2020 | 175.21 | 175.25 | 170.45 | 170.45 | 700 | -7.03(-3.96%) |
Jul 30, 2020 | 175.26 | 177.48 | 173.15 | 177.48 | 666 | +3.34(+1.92%) |
Jul 29, 2020 | 172.59 | 176.06 | 172.59 | 174.14 | 986 | +3.33(+1.95%) |
Jul 28, 2020 | 169.70 | 170.81 | 168.21 | 170.81 | 456 | +2.67(+1.59%) |
Jul 27, 2020 | 168.05 | 169.56 | 168.00 | 168.14 | 654 | +1.85(+1.11%) |
Jul 24, 2020 | 167.76 | 168.21 | 166.29 | 166.29 | 300 | -1.50(-0.89%) |
Jul 23, 2020 | 168.30 | 168.46 | 164.76 | 167.79 | 730 | +6.05(+3.74%) |
Jul 22, 2020 | 163.91 | 163.91 | 161.74 | 161.74 | 328 | -2.30(-1.40%) |
Jul 21, 2020 | 163.90 | 164.50 | 162.79 | 164.04 | 1,262 | +3.02(+1.88%) |
Jul 20, 2020 | 160.35 | 161.06 | 159.30 | 161.02 | 1,113 | +2.83(+1.79%) |
Jul 17, 2020 | 158.96 | 160.15 | 158.19 | 158.19 | 600 | -2.77(-1.72%) |
Jul 16, 2020 | 160.25 | 160.96 | 159.19 | 160.96 | 105 | +0.80(+0.50%) |
Jul 15, 2020 | 162.50 | 163.27 | 160.16 | 160.16 | 639 | -0.39(-0.24%) |
Jul 14, 2020 | 159.70 | 160.55 | 158.44 | 160.55 | 730 | +1.21(+0.76%) |
Jul 13, 2020 | 161.85 | 162.30 | 159.34 | 159.34 | 696 | -0.87(-0.54%) |
Jul 10, 2020 | 157.65 | 160.25 | 157.65 | 160.21 | 400 | +2.52(+1.60%) |
Jul 09, 2020 | 160.31 | 160.31 | 157.69 | 157.69 | 278 | -3.03(-1.89%) |
Jul 08, 2020 | 160.63 | 160.72 | 159.49 | 160.72 | 177 | +1.73(+1.09%) |
Jul 07, 2020 | 160.75 | 160.95 | 158.79 | 158.99 | 650 | -2.90(-1.79%) |
Jul 06, 2020 | 163.65 | 163.81 | 161.35 | 161.89 | 822 | +1.38(+0.86%) |
Jul 02, 2020 | 162.20 | 162.55 | 160.39 | 160.51 | 500 | +2.85(+1.81%) |