Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 152.50 | 154.88 | 152.50 | 154.34 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.21 | 153.46 | 152.37 | 152.37 | 10,075 | -0.48(-0.32%) |
Sep 28, 2020 | 153.10 | 153.44 | 152.36 | 152.85 | 3,311 | +0.96(+0.63%) |
Sep 25, 2020 | 150.32 | 152.17 | 150.24 | 151.90 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.26 | 151.26 | 150.03 | 150.65 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.37 | 154.37 | 151.77 | 151.77 | 3,311 | -1.46(-0.95%) |
Sep 22, 2020 | 152.98 | 153.51 | 152.25 | 153.22 | 2,702 | +0.38(+0.25%) |
Sep 21, 2020 | 155.22 | 155.46 | 151.28 | 152.85 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.11 | 157.41 | 155.65 | 157.36 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.44 | 156.21 | 155.44 | 156.14 | 4,334 | -0.81(-0.51%) |
Sep 16, 2020 | 156.94 | 157.62 | 156.42 | 156.95 | 11,153 | +0.75(+0.48%) |
Sep 15, 2020 | 156.86 | 156.89 | 156.02 | 156.20 | 4,198 | +0.62(+0.40%) |
Sep 14, 2020 | 153.86 | 155.89 | 153.86 | 155.58 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.22 | 152.62 | 151.55 | 152.20 | 3,086 | +0.25(+0.17%) |
Sep 10, 2020 | 154.79 | 154.79 | 151.94 | 151.94 | 3,998 | -2.71(-1.75%) |
Sep 09, 2020 | 154.28 | 155.57 | 154.28 | 154.66 | 6,474 | +3.45(+2.28%) |
Sep 08, 2020 | 153.19 | 153.19 | 151.04 | 151.21 | 5,008 | -2.17(-1.42%) |
Sep 04, 2020 | 155.00 | 155.00 | 152.05 | 153.38 | 2,766 | -0.86(-0.56%) |
Sep 03, 2020 | 157.72 | 157.72 | 153.84 | 154.24 | 5,987 | -3.87(-2.45%) |
Sep 02, 2020 | 154.91 | 158.10 | 154.91 | 158.10 | 6,107 | +2.92(+1.88%) |
Sep 01, 2020 | 158.03 | 158.03 | 154.79 | 155.19 | 6,239 | -2.28(-1.45%) |
Aug 31, 2020 | 156.76 | 157.59 | 156.06 | 157.47 | 5,762 | +1.20(+0.77%) |
Aug 28, 2020 | 155.32 | 156.27 | 155.14 | 156.27 | 2,873 | +0.58(+0.37%) |
Aug 27, 2020 | 156.45 | 156.45 | 155.02 | 155.69 | 4,909 | +0.25(+0.16%) |
Aug 26, 2020 | 155.93 | 155.93 | 154.79 | 155.44 | 9,429 | -0.53(-0.34%) |
Aug 25, 2020 | 155.44 | 156.01 | 155.15 | 155.97 | 21,214 | +0.85(+0.55%) |
Aug 24, 2020 | 155.85 | 156.17 | 154.35 | 155.12 | 8,512 | -0.10(-0.07%) |
Aug 21, 2020 | 155.25 | 155.38 | 154.23 | 155.22 | 3,724 | -0.44(-0.28%) |
Aug 20, 2020 | 154.85 | 155.85 | 154.85 | 155.66 | 5,458 | +0.45(+0.29%) |
Aug 19, 2020 | 155.66 | 156.27 | 155.21 | 155.21 | 5,645 | +0.32(+0.21%) |
Aug 18, 2020 | 155.25 | 155.25 | 153.64 | 154.88 | 2,806 | -0.65(-0.42%) |
Aug 17, 2020 | 154.12 | 155.64 | 153.84 | 155.53 | 6,472 | +2.29(+1.49%) |
Aug 14, 2020 | 152.96 | 153.98 | 152.63 | 153.24 | 3,086 | +0.16(+0.10%) |
Aug 13, 2020 | 153.27 | 153.27 | 152.13 | 153.08 | 4,863 | -0.38(-0.25%) |
Aug 12, 2020 | 152.90 | 153.73 | 152.90 | 153.46 | 34,906 | +1.81(+1.19%) |
Aug 11, 2020 | 154.99 | 154.99 | 151.65 | 151.65 | 5,013 | -1.91(-1.24%) |
Aug 10, 2020 | 153.96 | 154.38 | 153.03 | 153.56 | 19,368 | -0.38(-0.24%) |
Aug 07, 2020 | 153.39 | 154.16 | 153.17 | 153.93 | 3,831 | +0.66(+0.43%) |
Aug 06, 2020 | 154.58 | 154.66 | 152.23 | 153.27 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.12 | 154.60 | 152.56 | 154.56 | 7,550 | +3.45(+2.29%) |
Aug 04, 2020 | 150.94 | 151.54 | 150.41 | 151.10 | 8,140 | -0.38(-0.25%) |
Aug 03, 2020 | 149.35 | 151.50 | 149.35 | 151.48 | 9,636 | +3.38(+2.28%) |
Jul 31, 2020 | 149.94 | 149.94 | 147.00 | 148.10 | 3,618 | -1.08(-0.73%) |
Jul 30, 2020 | 148.96 | 149.58 | 148.27 | 149.18 | 2,984 | +0.18(+0.12%) |
Jul 29, 2020 | 149.10 | 149.40 | 147.87 | 149.00 | 10,944 | +0.53(+0.36%) |
Jul 28, 2020 | 149.55 | 149.55 | 148.39 | 148.47 | 7,065 | -0.17(-0.11%) |
Jul 27, 2020 | 148.45 | 148.80 | 147.32 | 148.64 | 5,918 | +0.99(+0.67%) |
Jul 24, 2020 | 149.91 | 149.91 | 146.77 | 147.65 | 6,172 | -1.93(-1.29%) |
Jul 23, 2020 | 151.58 | 151.58 | 149.17 | 149.58 | 8,133 | -1.27(-0.84%) |
Jul 22, 2020 | 151.40 | 151.40 | 149.82 | 150.84 | 40,879 | +0.55(+0.36%) |
Jul 21, 2020 | 151.28 | 152.08 | 150.30 | 150.30 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.26 | 151.92 | 150.81 | 151.24 | 5,441 | -0.05(-0.03%) |
Jul 17, 2020 | 150.37 | 151.44 | 150.37 | 151.29 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.04 | 150.04 | 149.01 | 149.91 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.38 | 150.83 | 149.38 | 150.62 | 5,958 | +2.80(+1.90%) |
Jul 14, 2020 | 145.65 | 147.92 | 145.65 | 147.82 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.57 | 148.87 | 145.67 | 145.67 | 10,374 | +0.42(+0.29%) |
Jul 10, 2020 | 145.25 | 145.71 | 144.76 | 145.25 | 4,895 | +0.03(+0.02%) |
Jul 09, 2020 | 146.59 | 147.16 | 144.69 | 145.22 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.26 | 146.82 | 145.60 | 146.77 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.97 | 147.73 | 146.18 | 146.37 | 11,846 | -0.78(-0.53%) |
Jul 06, 2020 | 146.56 | 147.78 | 146.38 | 147.15 | 3,879 | +2.07(+1.43%) |
Jul 02, 2020 | 146.20 | 146.43 | 145.08 | 145.08 | 6,278 | +0.24(+0.16%) |