Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 157.35 | 157.35 | 155.27 | 155.85 | 71,947 | -2.57(-1.62%) |
Sep 29, 2020 | 158.48 | 158.95 | 158.13 | 158.42 | 20,429 | +0.53(+0.34%) |
Sep 28, 2020 | 158.58 | 158.87 | 157.77 | 157.89 | 26,204 | -0.84(-0.53%) |
Sep 25, 2020 | 159.00 | 159.49 | 158.27 | 158.73 | 20,846 | -0.30(-0.19%) |
Sep 24, 2020 | 158.91 | 159.03 | 158.29 | 159.03 | 24,228 | +0.77(+0.49%) |
Sep 23, 2020 | 157.83 | 158.90 | 156.77 | 158.26 | 37,863 | +0.54(+0.34%) |
Sep 22, 2020 | 158.11 | 159.08 | 157.23 | 157.72 | 46,143 | -0.39(-0.25%) |
Sep 21, 2020 | 158.87 | 159.51 | 157.76 | 158.11 | 37,896 | +1.05(+0.67%) |
Sep 18, 2020 | 157.83 | 158.55 | 156.81 | 157.06 | 32,038 | -0.79(-0.50%) |
Sep 17, 2020 | 159.01 | 159.01 | 157.49 | 157.86 | 34,109 | +0.57(+0.36%) |
Sep 16, 2020 | 158.46 | 159.13 | 156.49 | 157.29 | 315,510 | -0.79(-0.50%) |
Sep 15, 2020 | 158.15 | 158.73 | 157.27 | 158.08 | 34,941 | -0.46(-0.29%) |
Sep 14, 2020 | 158.95 | 159.13 | 157.62 | 158.54 | 20,083 | +0.06(+0.04%) |
Sep 11, 2020 | 158.15 | 158.51 | 157.84 | 158.48 | 42,351 | +0.45(+0.28%) |
Sep 10, 2020 | 155.41 | 158.21 | 154.64 | 158.03 | 53,452 | +1.11(+0.71%) |
Sep 09, 2020 | 157.76 | 157.99 | 155.96 | 156.92 | 43,094 | -0.39(-0.25%) |
Sep 08, 2020 | 158.19 | 159.54 | 157.31 | 157.31 | 95,218 | +1.35(+0.86%) |
Sep 04, 2020 | 158.59 | 158.98 | 155.50 | 155.96 | 63,856 | -4.59(-2.86%) |
Sep 03, 2020 | 160.19 | 162.15 | 159.73 | 160.55 | 88,775 | +0.71(+0.44%) |
Sep 02, 2020 | 157.19 | 159.91 | 156.87 | 159.84 | 78,865 | +2.53(+1.61%) |
Sep 01, 2020 | 154.46 | 157.64 | 153.87 | 157.32 | 59,001 | +2.28(+1.47%) |
Aug 31, 2020 | 154.03 | 156.29 | 154.03 | 155.04 | 42,904 | +1.40(+0.91%) |
Aug 28, 2020 | 154.42 | 154.70 | 152.71 | 153.64 | 100,174 | -0.11(-0.07%) |
Aug 27, 2020 | 158.63 | 158.63 | 153.71 | 153.75 | 167,494 | -4.14(-2.62%) |
Aug 26, 2020 | 158.13 | 158.21 | 156.90 | 157.88 | 30,487 | -0.80(-0.51%) |
Aug 25, 2020 | 158.40 | 159.16 | 157.67 | 158.69 | 38,399 | -1.52(-0.95%) |
Aug 24, 2020 | 161.10 | 161.85 | 160.21 | 160.21 | 24,792 | -0.57(-0.36%) |
Aug 21, 2020 | 159.95 | 160.89 | 159.07 | 160.78 | 28,307 | +1.49(+0.93%) |
Aug 20, 2020 | 159.28 | 159.89 | 159.09 | 159.30 | 30,823 | +2.13(+1.36%) |
Aug 19, 2020 | 159.63 | 159.84 | 156.81 | 157.16 | 31,175 | -1.30(-0.82%) |
Aug 18, 2020 | 158.01 | 158.77 | 157.82 | 158.47 | 291,373 | +1.50(+0.95%) |
Aug 17, 2020 | 157.23 | 157.85 | 156.58 | 156.97 | 27,564 | +0.61(+0.39%) |
Aug 14, 2020 | 157.14 | 157.95 | 156.32 | 156.36 | 172,699 | -1.39(-0.88%) |
Aug 13, 2020 | 159.38 | 159.94 | 156.77 | 157.76 | 66,375 | -2.12(-1.32%) |
Aug 12, 2020 | 160.64 | 161.22 | 159.53 | 159.87 | 69,728 | -2.61(-1.60%) |
Aug 11, 2020 | 162.33 | 163.37 | 160.65 | 162.48 | 140,872 | -2.54(-1.54%) |
Aug 10, 2020 | 166.62 | 166.77 | 165.01 | 165.02 | 58,809 | -1.49(-0.90%) |
Aug 07, 2020 | 168.17 | 169.09 | 165.91 | 166.51 | 35,439 | -1.22(-0.73%) |
Aug 06, 2020 | 168.22 | 169.31 | 167.28 | 167.74 | 37,412 | +1.19(+0.72%) |
Aug 05, 2020 | 166.47 | 167.37 | 165.43 | 166.54 | 59,482 | -2.06(-1.22%) |
Aug 04, 2020 | 167.51 | 168.60 | 167.17 | 168.60 | 99,489 | +2.27(+1.36%) |
Aug 03, 2020 | 165.43 | 166.78 | 165.15 | 166.33 | 65,162 | -1.37(-0.82%) |
Jul 31, 2020 | 166.56 | 168.47 | 166.32 | 167.70 | 60,345 | -0.02(-0.01%) |
Jul 30, 2020 | 167.67 | 168.11 | 167.06 | 167.72 | 33,235 | +1.49(+0.90%) |
Jul 29, 2020 | 166.39 | 167.00 | 165.31 | 166.22 | 33,293 | -0.50(-0.30%) |
Jul 28, 2020 | 166.06 | 167.66 | 165.79 | 166.72 | 59,575 | +1.29(+0.78%) |
Jul 27, 2020 | 167.05 | 167.62 | 164.68 | 165.43 | 58,050 | -0.88(-0.53%) |
Jul 24, 2020 | 165.23 | 166.75 | 164.61 | 166.31 | 39,938 | +0.66(+0.40%) |
Jul 23, 2020 | 164.53 | 166.07 | 164.24 | 165.65 | 63,363 | +2.61(+1.60%) |
Jul 22, 2020 | 163.28 | 164.04 | 162.69 | 163.04 | 47,538 | +0.49(+0.30%) |
Jul 21, 2020 | 162.33 | 162.73 | 161.92 | 162.55 | 25,245 | +0.55(+0.34%) |
Jul 20, 2020 | 162.69 | 162.82 | 161.70 | 162.00 | 50,169 | +0.11(+0.07%) |
Jul 17, 2020 | 162.64 | 162.69 | 161.32 | 161.89 | 34,452 | -0.04(-0.02%) |
Jul 16, 2020 | 162.71 | 163.32 | 161.73 | 161.93 | 18,880 | +0.68(+0.42%) |
Jul 15, 2020 | 160.37 | 161.88 | 160.10 | 161.25 | 24,361 | -0.98(-0.61%) |
Jul 14, 2020 | 163.21 | 163.43 | 161.40 | 162.23 | 48,299 | +0.35(+0.22%) |
Jul 13, 2020 | 160.14 | 162.53 | 159.47 | 161.88 | 44,327 | +0.64(+0.40%) |
Jul 10, 2020 | 163.43 | 163.62 | 160.53 | 161.24 | 49,154 | -0.79(-0.49%) |
Jul 09, 2020 | 158.72 | 162.23 | 158.51 | 162.03 | 92,931 | +3.56(+2.24%) |
Jul 08, 2020 | 157.90 | 159.11 | 157.38 | 158.48 | 23,704 | -1.01(-0.63%) |
Jul 07, 2020 | 156.69 | 159.49 | 156.39 | 159.49 | 31,265 | +3.65(+2.34%) |
Jul 06, 2020 | 154.84 | 155.84 | 154.34 | 155.84 | 48,962 | -1.08(-0.69%) |
Jul 02, 2020 | 155.58 | 157.88 | 154.78 | 156.92 | 57,822 | +0.42(+0.27%) |