Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 162.45 | 163.65 | 160.50 | 162.45 | 6,483 | -1.05(-0.64%) |
Sep 29, 2020 | 162.15 | 167.25 | 162.15 | 163.50 | 2,844 | -0.15(-0.09%) |
Sep 28, 2020 | 165.75 | 168.15 | 158.25 | 163.65 | 9,848 | -0.15(-0.09%) |
Sep 25, 2020 | 162.00 | 167.41 | 162.00 | 163.80 | 2,506 | +0.15(+0.09%) |
Sep 24, 2020 | 167.68 | 167.78 | 162.75 | 163.65 | 996 | -2.40(-1.45%) |
Sep 23, 2020 | 169.65 | 173.70 | 165.75 | 166.05 | 2,230 | -3.60(-2.12%) |
Sep 22, 2020 | 170.10 | 175.80 | 167.70 | 169.65 | 2,748 | +0.00(+0.00%) |
Sep 21, 2020 | 169.50 | 172.80 | 168.00 | 169.65 | 2,945 | -2.85(-1.65%) |
Sep 18, 2020 | 170.25 | 181.35 | 163.50 | 172.50 | 5,933 | +5.10(+3.05%) |
Sep 17, 2020 | 170.10 | 175.80 | 163.50 | 167.40 | 5,184 | -4.35(-2.53%) |
Sep 16, 2020 | 181.65 | 181.65 | 171.60 | 171.75 | 4,303 | -7.65(-4.26%) |
Sep 15, 2020 | 183.15 | 183.15 | 177.90 | 179.40 | 3,315 | -1.50(-0.83%) |
Sep 14, 2020 | 175.05 | 185.10 | 173.25 | 180.90 | 7,088 | +7.50(+4.33%) |
Sep 11, 2020 | 172.20 | 176.25 | 168.15 | 173.40 | 4,006 | +4.20(+2.48%) |
Sep 10, 2020 | 175.50 | 175.50 | 169.05 | 169.20 | 1,802 | -6.00(-3.42%) |
Sep 09, 2020 | 170.85 | 179.02 | 170.85 | 175.20 | 1,366 | +5.55(+3.27%) |
Sep 08, 2020 | 171.00 | 171.15 | 168.30 | 169.65 | 762 | -1.95(-1.14%) |
Sep 04, 2020 | 176.91 | 176.91 | 169.50 | 171.60 | 1,060 | -3.60(-2.05%) |
Sep 03, 2020 | 173.25 | 179.70 | 172.80 | 175.20 | 1,704 | -2.70(-1.52%) |
Sep 02, 2020 | 174.15 | 179.10 | 165.75 | 177.90 | 1,246 | +3.30(+1.89%) |
Sep 01, 2020 | 169.05 | 175.65 | 167.10 | 174.60 | 1,528 | +7.65(+4.58%) |
Aug 31, 2020 | 170.40 | 170.40 | 164.18 | 166.95 | 2,290 | -3.45(-2.02%) |
Aug 28, 2020 | 166.20 | 171.60 | 166.20 | 170.40 | 1,320 | +3.75(+2.25%) |
Aug 27, 2020 | 169.80 | 171.00 | 163.05 | 166.65 | 1,467 | -2.40(-1.42%) |
Aug 26, 2020 | 168.30 | 170.85 | 168.30 | 169.05 | 1,018 | -0.45(-0.27%) |
Aug 25, 2020 | 170.70 | 171.90 | 168.01 | 169.50 | 1,736 | +0.00(+0.00%) |
Aug 24, 2020 | 174.75 | 175.43 | 168.22 | 169.50 | 1,202 | -5.10(-2.92%) |
Aug 21, 2020 | 180.15 | 180.15 | 174.00 | 174.60 | 1,553 | -5.40(-3.00%) |
Aug 20, 2020 | 172.95 | 184.12 | 168.75 | 180.00 | 4,568 | +3.60(+2.04%) |
Aug 19, 2020 | 173.70 | 177.75 | 162.30 | 176.40 | 4,640 | +1.20(+0.68%) |
Aug 18, 2020 | 164.70 | 177.75 | 162.15 | 175.20 | 6,266 | +10.50(+6.38%) |
Aug 17, 2020 | 158.85 | 164.85 | 158.25 | 164.70 | 4,932 | +5.85(+3.68%) |
Aug 14, 2020 | 157.20 | 158.85 | 153.90 | 158.85 | 340 | +1.80(+1.15%) |
Aug 13, 2020 | 158.85 | 160.95 | 156.15 | 157.05 | 1,994 | -0.45(-0.29%) |
Aug 12, 2020 | 158.25 | 160.50 | 157.50 | 157.50 | 823 | +1.05(+0.67%) |
Aug 11, 2020 | 161.70 | 161.70 | 154.35 | 156.45 | 1,387 | -5.10(-3.16%) |
Aug 10, 2020 | 158.14 | 161.55 | 155.38 | 161.55 | 860 | +7.35(+4.77%) |
Aug 07, 2020 | 151.12 | 155.10 | 150.75 | 154.20 | 1,873 | +1.50(+0.98%) |
Aug 06, 2020 | 152.85 | 154.24 | 150.15 | 152.70 | 1,476 | -2.40(-1.55%) |
Aug 05, 2020 | 155.55 | 159.38 | 152.10 | 155.10 | 997 | -0.15(-0.10%) |
Aug 04, 2020 | 152.55 | 157.50 | 151.95 | 155.25 | 1,510 | +2.55(+1.67%) |
Aug 03, 2020 | 151.80 | 156.08 | 151.50 | 152.70 | 1,214 | +0.75(+0.49%) |
Jul 31, 2020 | 156.00 | 158.55 | 151.50 | 151.95 | 2,840 | -5.10(-3.25%) |
Jul 30, 2020 | 159.00 | 159.00 | 154.09 | 157.05 | 537 | -2.70(-1.69%) |
Jul 29, 2020 | 154.20 | 163.80 | 150.00 | 159.75 | 4,883 | +5.25(+3.40%) |
Jul 28, 2020 | 158.40 | 158.40 | 154.50 | 154.50 | 569 | -3.00(-1.90%) |
Jul 27, 2020 | 154.50 | 158.55 | 152.70 | 157.50 | 2,202 | +3.45(+2.24%) |
Jul 24, 2020 | 156.30 | 159.87 | 153.60 | 154.05 | 1,533 | +0.45(+0.29%) |
Jul 23, 2020 | 156.90 | 156.90 | 153.15 | 153.60 | 1,705 | -2.40(-1.54%) |
Jul 22, 2020 | 152.55 | 157.35 | 152.55 | 156.00 | 1,833 | -2.55(-1.61%) |
Jul 21, 2020 | 159.00 | 159.60 | 155.85 | 158.55 | 2,119 | +3.45(+2.22%) |
Jul 20, 2020 | 154.50 | 156.75 | 150.51 | 155.10 | 1,401 | +1.50(+0.98%) |
Jul 17, 2020 | 147.15 | 154.35 | 147.15 | 153.60 | 1,940 | +6.15(+4.17%) |
Jul 16, 2020 | 148.05 | 148.28 | 143.40 | 147.45 | 1,354 | -1.35(-0.91%) |
Jul 15, 2020 | 145.35 | 149.55 | 144.75 | 148.80 | 2,305 | +4.80(+3.33%) |
Jul 14, 2020 | 139.65 | 146.47 | 138.19 | 144.00 | 1,646 | +3.45(+2.45%) |
Jul 13, 2020 | 144.00 | 148.95 | 140.25 | 140.55 | 3,569 | -5.85(-4.00%) |
Jul 10, 2020 | 146.25 | 149.03 | 140.40 | 146.40 | 2,406 | +0.15(+0.10%) |
Jul 09, 2020 | 150.30 | 151.95 | 140.32 | 146.25 | 5,773 | -2.25(-1.52%) |
Jul 08, 2020 | 145.80 | 149.36 | 145.50 | 148.50 | 3,122 | +3.00(+2.06%) |
Jul 07, 2020 | 156.15 | 156.15 | 144.00 | 145.50 | 4,699 | -6.30(-4.15%) |
Jul 06, 2020 | 157.80 | 157.80 | 149.10 | 151.80 | 5,417 | -5.25(-3.34%) |
Jul 02, 2020 | 156.90 | 159.75 | 155.10 | 157.05 | 5,593 | -0.45(-0.29%) |