Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 166.99 | 169.81 | 166.38 | 167.40 | 114,346 | +0.52(+0.31%) |
Sep 29, 2020 | 171.50 | 171.50 | 166.71 | 166.88 | 95,944 | -4.47(-2.61%) |
Sep 28, 2020 | 169.95 | 172.47 | 169.49 | 171.35 | 99,562 | +2.86(+1.70%) |
Sep 25, 2020 | 166.91 | 169.77 | 166.82 | 168.50 | 86,409 | +1.40(+0.83%) |
Sep 24, 2020 | 165.89 | 169.38 | 164.62 | 167.10 | 83,432 | +1.60(+0.97%) |
Sep 23, 2020 | 166.36 | 167.36 | 164.10 | 165.50 | 136,318 | -0.09(-0.06%) |
Sep 22, 2020 | 164.63 | 167.56 | 163.75 | 165.59 | 96,573 | +1.12(+0.68%) |
Sep 21, 2020 | 165.90 | 166.97 | 162.73 | 164.47 | 103,782 | -3.51(-2.09%) |
Sep 18, 2020 | 167.90 | 169.79 | 165.63 | 167.98 | 301,417 | +1.48(+0.89%) |
Sep 17, 2020 | 165.89 | 167.70 | 165.69 | 166.50 | 94,150 | -1.25(-0.74%) |
Sep 16, 2020 | 166.57 | 169.71 | 166.31 | 167.75 | 101,768 | +1.61(+0.97%) |
Sep 15, 2020 | 173.18 | 173.18 | 165.65 | 166.14 | 165,576 | +0.77(+0.46%) |
Sep 14, 2020 | 162.88 | 165.72 | 160.57 | 165.37 | 78,320 | +2.78(+1.71%) |
Sep 11, 2020 | 164.59 | 165.53 | 161.82 | 162.59 | 86,409 | -2.03(-1.23%) |
Sep 10, 2020 | 165.26 | 166.60 | 164.45 | 164.62 | 75,512 | -1.03(-0.62%) |
Sep 09, 2020 | 164.48 | 167.83 | 164.48 | 165.65 | 68,314 | +1.99(+1.21%) |
Sep 08, 2020 | 166.59 | 166.59 | 163.31 | 163.66 | 87,485 | -4.34(-2.59%) |
Sep 04, 2020 | 167.04 | 168.47 | 164.66 | 168.01 | 72,163 | +2.17(+1.31%) |
Sep 03, 2020 | 167.16 | 168.48 | 164.88 | 165.84 | 57,588 | -1.96(-1.17%) |
Sep 02, 2020 | 165.07 | 169.76 | 165.05 | 167.79 | 122,993 | +2.68(+1.62%) |
Sep 01, 2020 | 165.24 | 166.39 | 162.79 | 165.12 | 119,228 | -0.62(-0.38%) |
Aug 31, 2020 | 162.14 | 166.94 | 160.49 | 165.74 | 179,980 | +2.96(+1.82%) |
Aug 28, 2020 | 161.94 | 163.92 | 159.56 | 162.79 | 115,375 | +1.58(+0.98%) |
Aug 27, 2020 | 160.86 | 171.83 | 158.54 | 161.21 | 164,308 | +3.50(+2.22%) |
Aug 26, 2020 | 157.81 | 159.47 | 157.03 | 157.71 | 130,723 | -0.08(-0.05%) |
Aug 25, 2020 | 160.31 | 160.31 | 157.35 | 157.80 | 64,975 | -1.73(-1.09%) |
Aug 24, 2020 | 156.93 | 159.67 | 156.36 | 159.53 | 80,404 | +3.61(+2.31%) |
Aug 21, 2020 | 155.32 | 156.83 | 155.00 | 155.92 | 85,566 | +0.09(+0.06%) |
Aug 20, 2020 | 155.14 | 157.13 | 153.13 | 155.83 | 103,658 | -0.15(-0.10%) |
Aug 19, 2020 | 156.45 | 156.45 | 154.56 | 155.98 | 70,156 | +0.06(+0.04%) |
Aug 18, 2020 | 157.70 | 157.81 | 155.59 | 155.91 | 90,265 | -2.22(-1.40%) |
Aug 17, 2020 | 157.78 | 159.75 | 157.30 | 158.13 | 49,352 | +0.84(+0.53%) |
Aug 14, 2020 | 158.89 | 160.09 | 156.44 | 157.29 | 72,699 | -2.46(-1.54%) |
Aug 13, 2020 | 159.88 | 161.15 | 158.91 | 159.75 | 66,792 | -0.41(-0.26%) |
Aug 12, 2020 | 158.39 | 161.28 | 158.30 | 160.16 | 77,874 | +2.93(+1.86%) |
Aug 11, 2020 | 158.07 | 159.13 | 156.70 | 157.24 | 91,730 | +0.88(+0.56%) |
Aug 10, 2020 | 154.62 | 156.52 | 153.61 | 156.36 | 90,738 | +2.36(+1.53%) |
Aug 07, 2020 | 149.46 | 154.05 | 149.46 | 154.00 | 89,105 | +4.03(+2.69%) |
Aug 06, 2020 | 148.90 | 150.53 | 148.90 | 149.97 | 59,092 | +0.73(+0.49%) |
Aug 05, 2020 | 151.14 | 151.24 | 148.67 | 149.25 | 88,787 | -0.82(-0.55%) |
Aug 04, 2020 | 148.21 | 150.75 | 147.38 | 150.06 | 76,613 | +0.83(+0.56%) |
Aug 03, 2020 | 148.58 | 149.90 | 146.57 | 149.24 | 79,209 | +1.33(+0.90%) |
Jul 31, 2020 | 146.88 | 148.53 | 146.13 | 147.90 | 159,445 | +0.22(+0.15%) |
Jul 30, 2020 | 146.94 | 148.80 | 146.05 | 147.68 | 105,776 | -0.69(-0.47%) |
Jul 29, 2020 | 147.57 | 150.08 | 146.73 | 148.37 | 70,461 | +1.87(+1.27%) |
Jul 28, 2020 | 147.41 | 150.05 | 145.67 | 146.50 | 101,091 | -1.78(-1.20%) |
Jul 27, 2020 | 146.31 | 148.69 | 145.62 | 148.28 | 100,424 | +2.33(+1.60%) |
Jul 24, 2020 | 148.60 | 152.88 | 145.67 | 145.95 | 70,662 | -2.13(-1.44%) |
Jul 23, 2020 | 148.11 | 149.37 | 146.38 | 148.08 | 102,270 | +0.59(+0.40%) |
Jul 22, 2020 | 145.66 | 148.40 | 144.40 | 147.49 | 108,393 | +1.14(+0.78%) |
Jul 21, 2020 | 146.88 | 149.82 | 146.25 | 146.35 | 102,330 | +0.75(+0.51%) |
Jul 20, 2020 | 145.42 | 146.54 | 143.26 | 145.61 | 67,249 | -0.58(-0.40%) |
Jul 17, 2020 | 147.72 | 148.59 | 146.11 | 146.19 | 86,531 | -1.51(-1.02%) |
Jul 16, 2020 | 145.91 | 148.68 | 145.91 | 147.70 | 94,257 | +1.37(+0.94%) |
Jul 15, 2020 | 147.80 | 149.22 | 146.01 | 146.33 | 125,288 | +0.82(+0.56%) |
Jul 14, 2020 | 143.54 | 146.02 | 142.33 | 145.50 | 81,971 | +2.01(+1.40%) |
Jul 13, 2020 | 146.43 | 147.43 | 143.28 | 143.49 | 88,719 | -2.41(-1.65%) |
Jul 10, 2020 | 143.72 | 146.47 | 142.52 | 145.90 | 82,778 | +3.10(+2.17%) |
Jul 09, 2020 | 145.24 | 145.81 | 141.22 | 142.80 | 141,361 | -3.26(-2.23%) |
Jul 08, 2020 | 147.79 | 148.07 | 143.26 | 146.06 | 69,904 | -1.75(-1.19%) |
Jul 07, 2020 | 146.86 | 148.97 | 146.86 | 147.82 | 72,235 | -0.16(-0.11%) |
Jul 06, 2020 | 148.82 | 150.00 | 147.37 | 147.98 | 124,020 | +1.04(+0.71%) |
Jul 02, 2020 | 146.57 | 148.57 | 146.26 | 146.93 | 130,923 | +2.48(+1.72%) |