Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 159.07 | 162.33 | 157.27 | 159.71 | 225,496 | +1.23(+0.77%) |
Sep 29, 2020 | 153.56 | 164.69 | 153.55 | 158.48 | 243,207 | +4.26(+2.76%) |
Sep 28, 2020 | 155.51 | 156.14 | 151.13 | 154.22 | 170,507 | +0.93(+0.61%) |
Sep 25, 2020 | 153.77 | 155.28 | 150.94 | 153.28 | 146,305 | -0.40(-0.26%) |
Sep 24, 2020 | 145.27 | 155.32 | 144.46 | 153.69 | 270,103 | +7.73(+5.30%) |
Sep 23, 2020 | 148.64 | 152.59 | 145.90 | 145.95 | 130,926 | -3.09(-2.07%) |
Sep 22, 2020 | 151.14 | 153.89 | 146.55 | 149.04 | 168,277 | -2.04(-1.35%) |
Sep 21, 2020 | 145.67 | 153.57 | 145.25 | 151.08 | 218,457 | +3.16(+2.14%) |
Sep 18, 2020 | 148.26 | 150.56 | 146.55 | 147.92 | 372,545 | +0.47(+0.32%) |
Sep 17, 2020 | 145.67 | 149.81 | 145.67 | 147.45 | 115,830 | -0.56(-0.38%) |
Sep 16, 2020 | 149.06 | 150.68 | 147.38 | 148.00 | 111,851 | -0.86(-0.58%) |
Sep 15, 2020 | 146.39 | 150.67 | 146.39 | 148.87 | 153,788 | +2.98(+2.04%) |
Sep 14, 2020 | 148.54 | 148.78 | 145.03 | 145.89 | 136,665 | -1.19(-0.81%) |
Sep 11, 2020 | 147.47 | 150.93 | 145.90 | 147.08 | 146,513 | +0.87(+0.60%) |
Sep 10, 2020 | 155.16 | 156.06 | 145.32 | 146.20 | 238,752 | -8.90(-5.74%) |
Sep 09, 2020 | 153.61 | 157.50 | 153.61 | 155.11 | 158,019 | +1.32(+0.86%) |
Sep 08, 2020 | 155.57 | 158.79 | 153.53 | 153.78 | 215,580 | -4.16(-2.63%) |
Sep 04, 2020 | 158.06 | 159.10 | 151.26 | 157.94 | 185,229 | +0.21(+0.13%) |
Sep 03, 2020 | 178.17 | 178.17 | 156.89 | 157.73 | 232,612 | -21.93(-12.21%) |
Sep 02, 2020 | 178.29 | 180.82 | 177.15 | 179.67 | 74,349 | +1.64(+0.92%) |
Sep 01, 2020 | 173.97 | 178.34 | 173.97 | 178.03 | 53,541 | +3.86(+2.22%) |
Aug 31, 2020 | 176.17 | 176.67 | 173.63 | 174.17 | 100,745 | -1.62(-0.92%) |
Aug 28, 2020 | 176.42 | 176.59 | 173.87 | 175.78 | 70,230 | -0.14(-0.08%) |
Aug 27, 2020 | 179.00 | 179.00 | 174.24 | 175.93 | 68,302 | -1.65(-0.93%) |
Aug 26, 2020 | 180.24 | 180.24 | 176.26 | 177.58 | 50,962 | -2.43(-1.35%) |
Aug 25, 2020 | 178.74 | 181.45 | 178.74 | 180.01 | 42,780 | +0.14(+0.08%) |
Aug 24, 2020 | 180.72 | 183.04 | 177.06 | 179.87 | 91,614 | +2.37(+1.34%) |
Aug 21, 2020 | 172.11 | 179.94 | 172.11 | 177.50 | 131,145 | -1.03(-0.58%) |
Aug 20, 2020 | 176.63 | 178.94 | 176.06 | 178.53 | 70,831 | +1.90(+1.08%) |
Aug 19, 2020 | 174.50 | 178.66 | 174.00 | 176.63 | 71,430 | +2.77(+1.60%) |
Aug 18, 2020 | 175.88 | 176.42 | 172.77 | 173.85 | 99,884 | -1.37(-0.78%) |
Aug 17, 2020 | 178.95 | 180.38 | 174.13 | 175.22 | 83,848 | -3.01(-1.69%) |
Aug 14, 2020 | 181.38 | 181.38 | 176.43 | 178.23 | 67,664 | -1.78(-0.99%) |
Aug 13, 2020 | 182.55 | 182.55 | 179.51 | 180.01 | 67,022 | -2.64(-1.44%) |
Aug 12, 2020 | 182.88 | 183.17 | 180.05 | 182.65 | 85,579 | +1.82(+1.00%) |
Aug 11, 2020 | 182.34 | 184.15 | 180.18 | 180.83 | 69,169 | -1.54(-0.84%) |
Aug 10, 2020 | 183.01 | 185.02 | 176.90 | 182.37 | 134,701 | -1.19(-0.65%) |
Aug 07, 2020 | 184.31 | 186.46 | 182.49 | 183.57 | 57,310 | -2.83(-1.52%) |
Aug 06, 2020 | 183.83 | 186.40 | 183.52 | 186.40 | 109,839 | +3.24(+1.77%) |
Aug 05, 2020 | 180.71 | 183.16 | 179.58 | 183.16 | 59,791 | +4.00(+2.23%) |
Aug 04, 2020 | 183.11 | 183.11 | 177.62 | 179.16 | 70,523 | -4.08(-2.23%) |
Aug 03, 2020 | 177.86 | 185.70 | 177.86 | 183.24 | 123,441 | +6.06(+3.42%) |
Jul 31, 2020 | 176.43 | 177.99 | 172.09 | 177.18 | 65,049 | +0.44(+0.25%) |
Jul 30, 2020 | 174.91 | 176.80 | 172.36 | 176.74 | 44,729 | +0.03(+0.02%) |
Jul 29, 2020 | 173.28 | 177.79 | 172.65 | 176.71 | 57,361 | +5.09(+2.96%) |
Jul 28, 2020 | 176.33 | 176.51 | 170.91 | 171.63 | 59,125 | -5.49(-3.10%) |
Jul 27, 2020 | 174.01 | 178.03 | 173.55 | 177.12 | 52,139 | +3.68(+2.12%) |
Jul 24, 2020 | 177.15 | 178.41 | 172.76 | 173.43 | 46,538 | -4.61(-2.59%) |
Jul 23, 2020 | 176.41 | 181.87 | 175.89 | 178.04 | 56,830 | +1.95(+1.11%) |
Jul 22, 2020 | 177.93 | 180.72 | 175.59 | 176.09 | 63,239 | -2.33(-1.31%) |
Jul 21, 2020 | 175.99 | 180.03 | 175.99 | 178.43 | 76,896 | +3.52(+2.01%) |
Jul 20, 2020 | 171.83 | 175.43 | 171.12 | 174.91 | 94,679 | +2.34(+1.36%) |
Jul 17, 2020 | 166.94 | 173.42 | 166.94 | 172.56 | 90,777 | +5.34(+3.20%) |
Jul 16, 2020 | 166.84 | 167.98 | 166.06 | 167.22 | 43,856 | -1.29(-0.77%) |
Jul 15, 2020 | 170.21 | 172.10 | 168.22 | 168.51 | 62,574 | +0.07(+0.04%) |
Jul 14, 2020 | 165.90 | 168.58 | 163.79 | 168.44 | 67,408 | +1.89(+1.14%) |
Jul 13, 2020 | 170.65 | 172.45 | 166.24 | 166.55 | 70,029 | -4.10(-2.40%) |
Jul 10, 2020 | 175.46 | 175.46 | 169.86 | 170.65 | 70,697 | -5.80(-3.29%) |
Jul 09, 2020 | 170.96 | 176.74 | 170.96 | 176.46 | 90,176 | +5.25(+3.07%) |
Jul 08, 2020 | 170.13 | 172.12 | 168.37 | 171.21 | 82,654 | +2.97(+1.77%) |
Jul 07, 2020 | 170.68 | 173.50 | 168.04 | 168.23 | 74,545 | -2.39(-1.40%) |
Jul 06, 2020 | 170.22 | 173.91 | 168.96 | 170.62 | 122,417 | +3.34(+1.99%) |
Jul 02, 2020 | 165.53 | 168.43 | 163.75 | 167.28 | 109,078 | +3.72(+2.27%) |