Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 152.52 | 154.90 | 152.52 | 154.35 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.23 | 153.48 | 152.39 | 152.39 | 10,074 | -0.48(-0.31%) |
Sep 28, 2020 | 153.12 | 153.46 | 152.38 | 152.87 | 3,310 | +0.96(+0.63%) |
Sep 25, 2020 | 150.34 | 152.19 | 150.26 | 151.91 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.28 | 151.28 | 150.05 | 150.66 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.39 | 154.39 | 151.78 | 151.78 | 3,310 | -1.46(-0.95%) |
Sep 22, 2020 | 153.00 | 153.53 | 152.27 | 153.24 | 2,701 | +0.38(+0.25%) |
Sep 21, 2020 | 155.23 | 155.48 | 151.30 | 152.87 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.13 | 157.43 | 155.67 | 157.38 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.46 | 156.22 | 155.46 | 156.16 | 4,333 | -0.81(-0.51%) |
Sep 16, 2020 | 156.95 | 157.64 | 156.44 | 156.97 | 11,152 | +0.75(+0.48%) |
Sep 15, 2020 | 156.88 | 156.91 | 156.04 | 156.22 | 4,197 | +0.62(+0.40%) |
Sep 14, 2020 | 153.88 | 155.91 | 153.88 | 155.60 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.24 | 152.64 | 151.57 | 152.22 | 3,085 | +0.25(+0.17%) |
Sep 10, 2020 | 154.81 | 154.81 | 151.96 | 151.96 | 3,997 | -2.71(-1.75%) |
Sep 09, 2020 | 154.30 | 155.59 | 154.30 | 154.67 | 6,473 | +3.45(+2.28%) |
Sep 08, 2020 | 153.21 | 153.21 | 151.06 | 151.22 | 5,007 | -2.18(-1.42%) |
Sep 04, 2020 | 155.01 | 155.02 | 152.07 | 153.40 | 2,766 | -0.86(-0.55%) |
Sep 03, 2020 | 157.74 | 157.74 | 153.86 | 154.26 | 5,986 | -3.87(-2.45%) |
Sep 02, 2020 | 154.93 | 158.12 | 154.93 | 158.12 | 6,106 | +2.92(+1.88%) |
Sep 01, 2020 | 158.05 | 158.05 | 154.81 | 155.21 | 6,238 | -2.28(-1.45%) |
Aug 31, 2020 | 156.78 | 157.61 | 156.08 | 157.49 | 5,761 | +1.20(+0.77%) |
Aug 28, 2020 | 155.34 | 156.29 | 155.16 | 156.29 | 2,872 | +0.58(+0.37%) |
Aug 27, 2020 | 156.47 | 156.47 | 155.04 | 155.71 | 4,908 | +0.25(+0.16%) |
Aug 26, 2020 | 155.95 | 155.95 | 154.81 | 155.46 | 9,428 | -0.52(-0.34%) |
Aug 25, 2020 | 155.46 | 156.03 | 155.17 | 155.98 | 21,212 | +0.84(+0.54%) |
Aug 24, 2020 | 155.87 | 156.19 | 154.37 | 155.14 | 8,511 | -0.10(-0.07%) |
Aug 21, 2020 | 155.27 | 155.39 | 154.25 | 155.24 | 3,724 | -0.43(-0.28%) |
Aug 20, 2020 | 154.87 | 155.87 | 154.87 | 155.68 | 5,457 | +0.45(+0.29%) |
Aug 19, 2020 | 155.68 | 156.29 | 155.22 | 155.22 | 5,644 | +0.32(+0.21%) |
Aug 18, 2020 | 155.27 | 155.27 | 153.66 | 154.90 | 2,805 | -0.65(-0.42%) |
Aug 17, 2020 | 154.14 | 155.66 | 153.86 | 155.55 | 6,471 | +2.29(+1.49%) |
Aug 14, 2020 | 152.98 | 154.00 | 152.65 | 153.26 | 3,085 | +0.16(+0.10%) |
Aug 13, 2020 | 153.29 | 153.29 | 152.15 | 153.10 | 4,862 | -0.38(-0.25%) |
Aug 12, 2020 | 152.91 | 153.75 | 152.91 | 153.48 | 34,902 | +1.81(+1.19%) |
Aug 11, 2020 | 155.01 | 155.01 | 151.66 | 151.66 | 5,012 | -1.91(-1.24%) |
Aug 10, 2020 | 153.97 | 154.39 | 153.04 | 153.58 | 19,366 | -0.38(-0.24%) |
Aug 07, 2020 | 153.41 | 154.18 | 153.19 | 153.95 | 3,830 | +0.66(+0.43%) |
Aug 06, 2020 | 154.59 | 154.68 | 152.25 | 153.29 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.14 | 154.62 | 152.57 | 154.57 | 7,549 | +3.45(+2.29%) |
Aug 04, 2020 | 150.96 | 151.56 | 150.43 | 151.12 | 8,139 | -0.38(-0.25%) |
Aug 03, 2020 | 149.37 | 151.52 | 149.37 | 151.50 | 9,635 | +3.39(+2.29%) |
Jul 31, 2020 | 149.96 | 149.96 | 147.01 | 148.12 | 3,617 | -1.08(-0.73%) |
Jul 30, 2020 | 148.97 | 149.59 | 148.28 | 149.20 | 2,983 | +0.18(+0.12%) |
Jul 29, 2020 | 149.12 | 149.42 | 147.88 | 149.02 | 10,942 | +0.53(+0.36%) |
Jul 28, 2020 | 149.56 | 149.56 | 148.41 | 148.49 | 7,064 | -0.17(-0.11%) |
Jul 27, 2020 | 148.47 | 148.81 | 147.34 | 148.65 | 5,917 | +0.99(+0.67%) |
Jul 24, 2020 | 149.92 | 149.92 | 146.79 | 147.66 | 6,171 | -1.93(-1.29%) |
Jul 23, 2020 | 151.60 | 151.60 | 149.19 | 149.59 | 8,132 | -1.27(-0.84%) |
Jul 22, 2020 | 151.42 | 151.42 | 149.84 | 150.86 | 40,874 | +0.55(+0.36%) |
Jul 21, 2020 | 151.30 | 152.10 | 150.32 | 150.32 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.28 | 151.94 | 150.83 | 151.26 | 5,440 | -0.05(-0.03%) |
Jul 17, 2020 | 150.38 | 151.46 | 150.38 | 151.31 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.06 | 150.06 | 149.03 | 149.93 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.40 | 150.84 | 149.40 | 150.64 | 5,957 | +2.80(+1.90%) |
Jul 14, 2020 | 145.67 | 147.94 | 145.67 | 147.84 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.59 | 148.89 | 145.68 | 145.68 | 10,373 | +0.42(+0.29%) |
Jul 10, 2020 | 145.27 | 145.72 | 144.77 | 145.27 | 4,894 | +0.03(+0.02%) |
Jul 09, 2020 | 146.61 | 147.18 | 144.70 | 145.23 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.28 | 146.84 | 145.62 | 146.79 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.98 | 147.74 | 146.19 | 146.38 | 11,845 | -0.78(-0.53%) |
Jul 06, 2020 | 146.58 | 147.80 | 146.40 | 147.17 | 3,878 | +2.07(+1.43%) |
Jul 02, 2020 | 146.22 | 146.44 | 145.09 | 145.09 | 6,278 | +0.23(+0.16%) |