Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.94 | 128.22 | 120.84 | 125.00 | 300,769 | -2.94(-2.29%) |
Sep 29, 2020 | 127.47 | 128.70 | 125.57 | 127.94 | 192,806 | +1.14(+0.90%) |
Sep 28, 2020 | 127.09 | 131.16 | 126.61 | 126.81 | 333,302 | -7.48(-5.57%) |
Sep 25, 2020 | 144.32 | 147.26 | 133.15 | 134.29 | 388,602 | -10.80(-7.44%) |
Sep 24, 2020 | 152.00 | 152.00 | 139.21 | 145.08 | 660,653 | -2.37(-1.61%) |
Sep 23, 2020 | 134.66 | 148.59 | 134.29 | 147.45 | 464,888 | +12.88(+9.57%) |
Sep 22, 2020 | 136.56 | 143.94 | 133.72 | 134.57 | 286,278 | -7.01(-4.95%) |
Sep 21, 2020 | 153.32 | 154.46 | 141.39 | 141.58 | 588,948 | -3.79(-2.61%) |
Sep 18, 2020 | 137.32 | 150.10 | 136.65 | 145.37 | 620,595 | +7.20(+5.21%) |
Sep 17, 2020 | 144.42 | 144.70 | 135.23 | 138.17 | 450,586 | +3.41(+2.53%) |
Sep 16, 2020 | 127.28 | 134.95 | 126.52 | 134.76 | 323,837 | +6.15(+4.79%) |
Sep 15, 2020 | 126.24 | 131.40 | 125.76 | 128.60 | 341,005 | -3.98(-3.00%) |
Sep 14, 2020 | 134.47 | 136.46 | 130.40 | 132.58 | 348,099 | -8.62(-6.10%) |
Sep 11, 2020 | 134.76 | 146.79 | 132.87 | 141.20 | 765,620 | +3.22(+2.33%) |
Sep 10, 2020 | 124.44 | 140.63 | 123.68 | 137.98 | 650,220 | +8.05(+6.19%) |
Sep 09, 2020 | 133.24 | 137.98 | 125.29 | 129.93 | 648,274 | -13.83(-9.62%) |
Sep 08, 2020 | 142.05 | 144.32 | 132.39 | 143.76 | 1,002,987 | +17.24(+13.62%) |
Sep 04, 2020 | 123.77 | 142.15 | 118.28 | 126.52 | 1,859,126 | +4.83(+3.97%) |
Sep 03, 2020 | 108.91 | 123.96 | 108.62 | 121.69 | 1,045,942 | +17.90(+17.25%) |
Sep 02, 2020 | 102.47 | 109.38 | 102.18 | 103.79 | 350,929 | -2.65(-2.49%) |
Sep 01, 2020 | 110.61 | 112.22 | 106.25 | 106.44 | 244,655 | -6.72(-5.94%) |
Aug 31, 2020 | 113.17 | 115.06 | 110.89 | 113.17 | 197,357 | -0.95(-0.83%) |
Aug 28, 2020 | 116.01 | 116.39 | 113.17 | 114.11 | 155,510 | -3.22(-2.74%) |
Aug 27, 2020 | 116.29 | 120.55 | 114.49 | 117.33 | 240,258 | -0.28(-0.24%) |
Aug 26, 2020 | 121.88 | 122.16 | 116.77 | 117.62 | 206,712 | -7.67(-6.12%) |
Aug 25, 2020 | 128.41 | 128.70 | 125.19 | 125.29 | 140,110 | -1.99(-1.56%) |
Aug 24, 2020 | 125.67 | 130.59 | 125.00 | 127.28 | 183,273 | -3.31(-2.54%) |
Aug 21, 2020 | 135.23 | 135.61 | 130.21 | 130.59 | 189,185 | -5.40(-3.97%) |
Aug 20, 2020 | 143.28 | 143.57 | 135.04 | 135.99 | 147,596 | -5.78(-4.07%) |
Aug 19, 2020 | 140.16 | 142.24 | 138.17 | 141.77 | 167,484 | +0.76(+0.54%) |
Aug 18, 2020 | 141.58 | 144.61 | 139.87 | 141.01 | 124,371 | -1.52(-1.06%) |
Aug 17, 2020 | 142.71 | 143.38 | 141.67 | 142.53 | 106,488 | -2.94(-2.02%) |
Aug 14, 2020 | 145.18 | 148.02 | 144.42 | 145.46 | 117,548 | +0.09(+0.07%) |
Aug 13, 2020 | 144.80 | 146.79 | 141.58 | 145.37 | 142,920 | -0.09(-0.07%) |
Aug 12, 2020 | 152.28 | 152.85 | 144.32 | 145.46 | 178,569 | -10.80(-6.91%) |
Aug 11, 2020 | 149.82 | 157.01 | 147.73 | 156.26 | 318,912 | +7.96(+5.36%) |
Aug 10, 2020 | 145.75 | 154.08 | 145.37 | 148.30 | 206,618 | +1.33(+0.90%) |
Aug 07, 2020 | 142.53 | 150.20 | 142.24 | 146.98 | 395,888 | +6.34(+4.51%) |
Aug 06, 2020 | 147.45 | 148.11 | 140.35 | 140.63 | 192,119 | -6.34(-4.32%) |
Aug 05, 2020 | 148.02 | 149.06 | 145.89 | 146.98 | 170,332 | -1.52(-1.02%) |
Aug 04, 2020 | 150.95 | 152.56 | 148.49 | 148.49 | 231,978 | -1.33(-0.89%) |
Aug 03, 2020 | 155.40 | 155.40 | 148.21 | 149.82 | 377,379 | -11.93(-7.38%) |
Jul 31, 2020 | 166.58 | 175.20 | 161.65 | 161.75 | 420,428 | -12.97(-7.43%) |
Jul 30, 2020 | 182.68 | 185.33 | 174.44 | 174.72 | 243,353 | -2.84(-1.60%) |
Jul 29, 2020 | 183.62 | 183.62 | 176.33 | 177.56 | 221,124 | -8.43(-4.53%) |
Jul 28, 2020 | 181.26 | 186.28 | 179.65 | 185.99 | 204,799 | +6.44(+3.59%) |
Jul 27, 2020 | 184.86 | 186.22 | 178.99 | 179.55 | 285,421 | -8.81(-4.68%) |
Jul 24, 2020 | 190.92 | 197.45 | 185.05 | 188.36 | 571,620 | +6.53(+3.59%) |
Jul 23, 2020 | 171.41 | 184.19 | 168.19 | 181.83 | 330,971 | +12.78(+7.56%) |
Jul 22, 2020 | 172.07 | 172.92 | 167.24 | 169.04 | 229,318 | -3.88(-2.25%) |
Jul 21, 2020 | 164.12 | 174.91 | 164.12 | 172.92 | 235,732 | +5.11(+3.05%) |
Jul 20, 2020 | 180.03 | 183.44 | 166.67 | 167.81 | 193,843 | -14.02(-7.71%) |
Jul 17, 2020 | 181.73 | 187.03 | 180.41 | 181.83 | 128,404 | -2.84(-1.54%) |
Jul 16, 2020 | 183.81 | 188.64 | 182.21 | 184.67 | 203,528 | +6.34(+3.56%) |
Jul 15, 2020 | 177.28 | 184.48 | 173.49 | 178.32 | 188,968 | -2.94(-1.62%) |
Jul 14, 2020 | 192.72 | 198.02 | 180.12 | 181.26 | 397,639 | -6.53(-3.48%) |
Jul 13, 2020 | 171.79 | 188.83 | 168.47 | 187.79 | 299,030 | +11.27(+6.38%) |
Jul 10, 2020 | 177.19 | 182.77 | 176.33 | 176.52 | 147,865 | +0.38(+0.22%) |
Jul 09, 2020 | 174.82 | 184.00 | 173.97 | 176.14 | 240,623 | -2.18(-1.22%) |
Jul 08, 2020 | 183.34 | 186.18 | 178.32 | 178.32 | 110,150 | -9.38(-4.99%) |
Jul 07, 2020 | 183.15 | 187.98 | 177.00 | 187.70 | 153,825 | +5.87(+3.23%) |
Jul 06, 2020 | 184.67 | 184.86 | 179.17 | 181.83 | 138,054 | -10.32(-5.37%) |
Jul 02, 2020 | 189.50 | 193.10 | 186.75 | 192.15 | 109,544 | -3.22(-1.65%) |