Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 153.83 | 156.42 | 153.83 | 154.98 | 397,506 | +0.44(+0.28%) |
Sep 29, 2020 | 155.13 | 156.84 | 154.54 | 154.54 | 383,664 | -0.56(-0.36%) |
Sep 28, 2020 | 155.21 | 157.64 | 154.25 | 155.10 | 469,703 | +1.64(+1.07%) |
Sep 25, 2020 | 151.42 | 153.55 | 149.67 | 153.46 | 605,649 | +3.22(+2.14%) |
Sep 24, 2020 | 150.92 | 152.17 | 149.36 | 150.24 | 552,770 | -1.71(-1.12%) |
Sep 23, 2020 | 155.25 | 155.75 | 151.60 | 151.95 | 540,651 | -3.54(-2.27%) |
Sep 22, 2020 | 152.84 | 155.89 | 151.55 | 155.49 | 372,760 | +3.73(+2.46%) |
Sep 21, 2020 | 153.01 | 153.31 | 149.80 | 151.76 | 505,764 | -2.50(-1.62%) |
Sep 18, 2020 | 154.12 | 156.98 | 153.61 | 154.25 | 1,938,331 | +0.07(+0.04%) |
Sep 17, 2020 | 146.83 | 154.48 | 146.17 | 154.19 | 809,301 | +5.80(+3.91%) |
Sep 16, 2020 | 152.89 | 154.41 | 148.23 | 148.38 | 567,551 | -3.93(-2.58%) |
Sep 15, 2020 | 152.50 | 152.92 | 150.69 | 152.31 | 596,002 | +1.26(+0.83%) |
Sep 14, 2020 | 150.94 | 152.13 | 149.62 | 151.05 | 431,350 | +2.56(+1.73%) |
Sep 11, 2020 | 149.41 | 150.12 | 146.94 | 148.49 | 331,622 | -0.25(-0.17%) |
Sep 10, 2020 | 153.32 | 154.32 | 148.39 | 148.74 | 472,315 | -4.45(-2.91%) |
Sep 09, 2020 | 153.41 | 154.51 | 152.07 | 153.19 | 427,979 | +2.10(+1.39%) |
Sep 08, 2020 | 152.78 | 153.29 | 149.54 | 151.09 | 622,015 | -4.03(-2.60%) |
Sep 04, 2020 | 157.24 | 158.36 | 152.45 | 155.12 | 650,903 | -2.41(-1.53%) |
Sep 03, 2020 | 161.77 | 161.86 | 155.07 | 157.53 | 1,144,574 | -5.13(-3.16%) |
Sep 02, 2020 | 157.65 | 163.34 | 156.27 | 162.66 | 616,085 | +6.41(+4.10%) |
Sep 01, 2020 | 157.51 | 159.02 | 155.44 | 156.25 | 563,723 | -1.01(-0.64%) |
Aug 31, 2020 | 159.72 | 160.19 | 156.58 | 157.26 | 607,854 | -1.96(-1.23%) |
Aug 28, 2020 | 158.26 | 160.01 | 157.78 | 159.22 | 550,869 | +1.55(+0.98%) |
Aug 27, 2020 | 160.01 | 160.01 | 156.39 | 157.67 | 564,027 | -1.34(-0.84%) |
Aug 26, 2020 | 157.95 | 160.07 | 154.96 | 159.01 | 519,073 | +0.84(+0.53%) |
Aug 25, 2020 | 156.13 | 158.55 | 155.20 | 158.17 | 616,210 | +1.57(+1.00%) |
Aug 24, 2020 | 158.86 | 159.90 | 154.87 | 156.60 | 639,857 | -1.06(-0.68%) |
Aug 21, 2020 | 160.04 | 160.14 | 155.87 | 157.67 | 923,129 | -2.23(-1.40%) |
Aug 20, 2020 | 162.28 | 164.91 | 159.57 | 159.90 | 1,290,830 | -3.82(-2.33%) |
Aug 19, 2020 | 175.46 | 176.58 | 162.75 | 163.73 | 2,571,856 | -24.19(-12.88%) |
Aug 18, 2020 | 188.29 | 191.07 | 186.13 | 187.92 | 674,569 | -1.39(-0.73%) |
Aug 17, 2020 | 185.38 | 189.83 | 185.38 | 189.31 | 458,084 | +4.53(+2.45%) |
Aug 14, 2020 | 182.79 | 185.37 | 182.17 | 184.77 | 652,586 | +2.26(+1.24%) |
Aug 13, 2020 | 178.32 | 183.54 | 178.32 | 182.51 | 570,581 | +3.92(+2.19%) |
Aug 12, 2020 | 175.45 | 178.79 | 173.76 | 178.59 | 402,055 | +4.73(+2.72%) |
Aug 11, 2020 | 174.74 | 175.79 | 172.06 | 173.86 | 433,600 | -0.86(-0.49%) |
Aug 10, 2020 | 174.05 | 176.31 | 173.23 | 174.72 | 770,439 | -0.21(-0.12%) |
Aug 07, 2020 | 172.60 | 176.25 | 172.36 | 174.93 | 699,710 | +1.49(+0.86%) |
Aug 06, 2020 | 170.98 | 173.63 | 170.87 | 173.43 | 389,270 | +2.59(+1.52%) |
Aug 05, 2020 | 171.66 | 172.51 | 170.52 | 170.84 | 468,680 | +0.10(+0.06%) |
Aug 04, 2020 | 173.94 | 173.94 | 169.90 | 170.73 | 599,216 | -2.29(-1.32%) |
Aug 03, 2020 | 170.84 | 174.03 | 169.46 | 173.02 | 573,723 | +3.52(+2.08%) |
Jul 31, 2020 | 170.43 | 170.43 | 167.49 | 169.51 | 610,090 | -0.18(-0.11%) |
Jul 30, 2020 | 169.51 | 171.74 | 168.18 | 169.69 | 457,933 | -2.15(-1.25%) |
Jul 29, 2020 | 168.57 | 172.27 | 167.33 | 171.84 | 396,553 | +4.00(+2.38%) |
Jul 28, 2020 | 170.55 | 171.37 | 167.27 | 167.83 | 452,233 | -3.96(-2.30%) |
Jul 27, 2020 | 170.55 | 172.29 | 170.42 | 171.79 | 281,995 | +1.06(+0.62%) |
Jul 24, 2020 | 172.30 | 172.60 | 170.07 | 170.73 | 224,365 | -2.07(-1.20%) |
Jul 23, 2020 | 175.39 | 177.63 | 172.22 | 172.81 | 313,734 | -2.18(-1.24%) |
Jul 22, 2020 | 173.97 | 175.48 | 172.52 | 174.98 | 322,206 | +0.74(+0.43%) |
Jul 21, 2020 | 175.53 | 175.84 | 172.97 | 174.24 | 290,212 | +0.41(+0.23%) |
Jul 20, 2020 | 170.51 | 174.16 | 170.51 | 173.83 | 609,844 | +1.21(+0.70%) |
Jul 17, 2020 | 170.38 | 173.12 | 170.12 | 172.62 | 386,670 | +2.62(+1.54%) |
Jul 16, 2020 | 170.81 | 171.12 | 168.91 | 170.00 | 488,787 | -1.25(-0.73%) |
Jul 15, 2020 | 172.65 | 173.30 | 169.97 | 171.25 | 597,887 | +0.07(+0.04%) |
Jul 14, 2020 | 169.73 | 172.07 | 167.32 | 171.18 | 378,959 | +1.60(+0.94%) |
Jul 13, 2020 | 172.60 | 173.80 | 169.12 | 169.58 | 761,322 | -3.00(-1.74%) |
Jul 10, 2020 | 174.42 | 174.79 | 171.40 | 172.58 | 397,715 | -0.73(-0.42%) |
Jul 09, 2020 | 173.14 | 173.83 | 170.55 | 173.31 | 603,007 | +0.32(+0.19%) |
Jul 08, 2020 | 172.67 | 173.73 | 171.89 | 172.99 | 261,002 | +2.03(+1.19%) |
Jul 07, 2020 | 173.09 | 176.21 | 170.76 | 170.95 | 477,155 | -3.08(-1.77%) |
Jul 06, 2020 | 176.63 | 179.12 | 173.53 | 174.03 | 423,039 | -1.38(-0.79%) |
Jul 02, 2020 | 176.22 | 177.78 | 174.60 | 175.41 | 270,227 | +0.65(+0.37%) |