Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 159.03 | 162.29 | 157.23 | 159.67 | 225,549 | +1.23(+0.77%) |
Sep 29, 2020 | 153.53 | 164.65 | 153.52 | 158.44 | 243,265 | +4.26(+2.76%) |
Sep 28, 2020 | 155.47 | 156.10 | 151.10 | 154.18 | 170,548 | +0.93(+0.61%) |
Sep 25, 2020 | 153.74 | 155.24 | 150.90 | 153.25 | 146,339 | -0.40(-0.26%) |
Sep 24, 2020 | 145.24 | 155.28 | 144.43 | 153.65 | 270,167 | +7.73(+5.30%) |
Sep 23, 2020 | 148.60 | 152.55 | 145.86 | 145.92 | 130,957 | -3.09(-2.07%) |
Sep 22, 2020 | 151.10 | 153.85 | 146.51 | 149.00 | 168,317 | -2.04(-1.35%) |
Sep 21, 2020 | 145.63 | 153.53 | 145.21 | 151.04 | 218,509 | +3.16(+2.14%) |
Sep 18, 2020 | 148.23 | 150.52 | 146.51 | 147.88 | 372,633 | +0.47(+0.32%) |
Sep 17, 2020 | 145.63 | 149.77 | 145.63 | 147.41 | 115,857 | -0.56(-0.38%) |
Sep 16, 2020 | 149.02 | 150.64 | 147.35 | 147.97 | 111,877 | -0.86(-0.58%) |
Sep 15, 2020 | 146.35 | 150.63 | 146.35 | 148.83 | 153,824 | +2.98(+2.04%) |
Sep 14, 2020 | 148.51 | 148.75 | 144.99 | 145.85 | 136,698 | -1.19(-0.81%) |
Sep 11, 2020 | 147.43 | 150.89 | 145.86 | 147.04 | 146,548 | +0.87(+0.60%) |
Sep 10, 2020 | 155.13 | 156.02 | 145.29 | 146.17 | 238,809 | -8.90(-5.74%) |
Sep 09, 2020 | 153.57 | 157.46 | 153.57 | 155.07 | 158,057 | +1.32(+0.86%) |
Sep 08, 2020 | 155.54 | 158.76 | 153.50 | 153.75 | 215,631 | -4.16(-2.63%) |
Sep 04, 2020 | 158.02 | 159.06 | 151.23 | 157.91 | 185,273 | +0.21(+0.13%) |
Sep 03, 2020 | 178.13 | 178.13 | 156.85 | 157.69 | 232,667 | -21.93(-12.21%) |
Sep 02, 2020 | 178.24 | 180.77 | 177.10 | 179.62 | 74,367 | +1.64(+0.92%) |
Sep 01, 2020 | 173.93 | 178.30 | 173.93 | 177.99 | 53,553 | +3.86(+2.22%) |
Aug 31, 2020 | 176.13 | 176.62 | 173.59 | 174.12 | 100,769 | -1.62(-0.92%) |
Aug 28, 2020 | 176.38 | 176.54 | 173.83 | 175.74 | 70,247 | -0.14(-0.08%) |
Aug 27, 2020 | 178.96 | 178.96 | 174.19 | 175.89 | 68,318 | -1.65(-0.93%) |
Aug 26, 2020 | 180.20 | 180.20 | 176.22 | 177.54 | 50,974 | -2.43(-1.35%) |
Aug 25, 2020 | 178.70 | 181.40 | 178.70 | 179.97 | 42,790 | +0.14(+0.08%) |
Aug 24, 2020 | 180.68 | 183.00 | 177.02 | 179.83 | 91,636 | +2.37(+1.34%) |
Aug 21, 2020 | 172.07 | 179.90 | 172.07 | 177.46 | 131,176 | -1.03(-0.58%) |
Aug 20, 2020 | 176.59 | 178.90 | 176.02 | 178.49 | 70,847 | +1.90(+1.08%) |
Aug 19, 2020 | 174.46 | 178.62 | 173.96 | 176.59 | 71,447 | +2.77(+1.59%) |
Aug 18, 2020 | 175.84 | 176.38 | 172.73 | 173.81 | 99,907 | -1.37(-0.78%) |
Aug 17, 2020 | 178.91 | 180.34 | 174.09 | 175.18 | 83,868 | -3.01(-1.69%) |
Aug 14, 2020 | 181.34 | 181.34 | 176.38 | 178.19 | 67,680 | -1.78(-0.99%) |
Aug 13, 2020 | 182.50 | 182.50 | 179.47 | 179.97 | 67,038 | -2.64(-1.45%) |
Aug 12, 2020 | 182.84 | 183.12 | 180.01 | 182.61 | 85,599 | +1.82(+1.00%) |
Aug 11, 2020 | 182.30 | 184.10 | 180.14 | 180.79 | 69,185 | -1.54(-0.84%) |
Aug 10, 2020 | 182.97 | 184.98 | 176.85 | 182.33 | 134,733 | -1.20(-0.65%) |
Aug 07, 2020 | 184.27 | 186.41 | 182.45 | 183.53 | 57,324 | -2.83(-1.52%) |
Aug 06, 2020 | 183.78 | 186.35 | 183.48 | 186.35 | 109,865 | +3.24(+1.77%) |
Aug 05, 2020 | 180.67 | 183.12 | 179.54 | 183.12 | 59,805 | +4.00(+2.23%) |
Aug 04, 2020 | 183.07 | 183.07 | 177.58 | 179.12 | 70,540 | -4.08(-2.23%) |
Aug 03, 2020 | 177.82 | 185.66 | 177.82 | 183.20 | 123,470 | +6.06(+3.42%) |
Jul 31, 2020 | 176.38 | 177.95 | 172.04 | 177.14 | 65,065 | +0.44(+0.25%) |
Jul 30, 2020 | 174.87 | 176.76 | 172.32 | 176.70 | 44,740 | +0.03(+0.02%) |
Jul 29, 2020 | 173.24 | 177.75 | 172.61 | 176.67 | 57,374 | +5.08(+2.96%) |
Jul 28, 2020 | 176.29 | 176.47 | 170.87 | 171.59 | 59,139 | -5.49(-3.10%) |
Jul 27, 2020 | 173.97 | 177.99 | 173.51 | 177.07 | 52,151 | +3.68(+2.12%) |
Jul 24, 2020 | 177.11 | 178.37 | 172.72 | 173.39 | 46,549 | -4.61(-2.59%) |
Jul 23, 2020 | 176.37 | 181.82 | 175.85 | 178.00 | 56,844 | +1.95(+1.11%) |
Jul 22, 2020 | 177.88 | 180.68 | 175.54 | 176.05 | 63,254 | -2.33(-1.31%) |
Jul 21, 2020 | 175.94 | 179.99 | 175.94 | 178.38 | 76,915 | +3.52(+2.01%) |
Jul 20, 2020 | 171.79 | 175.39 | 171.08 | 174.87 | 94,701 | +2.34(+1.36%) |
Jul 17, 2020 | 166.90 | 173.38 | 166.90 | 172.52 | 90,798 | +5.34(+3.20%) |
Jul 16, 2020 | 166.80 | 167.94 | 166.02 | 167.18 | 43,866 | -1.29(-0.77%) |
Jul 15, 2020 | 170.17 | 172.06 | 168.18 | 168.47 | 62,589 | +0.07(+0.04%) |
Jul 14, 2020 | 165.86 | 168.54 | 163.76 | 168.40 | 67,424 | +1.89(+1.14%) |
Jul 13, 2020 | 170.61 | 172.41 | 166.20 | 166.51 | 70,045 | -4.10(-2.40%) |
Jul 10, 2020 | 175.42 | 175.42 | 169.82 | 170.61 | 70,714 | -5.80(-3.29%) |
Jul 09, 2020 | 170.92 | 176.70 | 170.92 | 176.41 | 90,198 | +5.25(+3.07%) |
Jul 08, 2020 | 170.09 | 172.08 | 168.33 | 171.16 | 82,673 | +2.97(+1.77%) |
Jul 07, 2020 | 170.64 | 173.46 | 168.00 | 168.19 | 74,563 | -2.39(-1.40%) |
Jul 06, 2020 | 170.18 | 173.87 | 168.92 | 170.58 | 122,446 | +3.34(+1.99%) |
Jul 02, 2020 | 165.49 | 168.39 | 163.71 | 167.25 | 109,104 | +3.72(+2.27%) |