Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 153.98 | 155.20 | 153.31 | 153.31 | 411 | +1.46(+0.96%) |
Sep 29, 2020 | 151.26 | 152.00 | 151.15 | 151.85 | 1,039 | -2.23(-1.45%) |
Sep 28, 2020 | 152.99 | 154.08 | 152.75 | 154.08 | 162 | +0.92(+0.60%) |
Sep 25, 2020 | 151.11 | 153.16 | 151.11 | 153.16 | 200 | -2.43(-1.56%) |
Sep 24, 2020 | 157.67 | 157.97 | 155.27 | 155.59 | 1,258 | -2.97(-1.87%) |
Sep 23, 2020 | 159.29 | 162.09 | 157.78 | 158.56 | 15,958 | +0.35(+0.22%) |
Sep 22, 2020 | 159.12 | 159.12 | 157.07 | 158.21 | 3,675 | -0.06(-0.04%) |
Sep 21, 2020 | 157.15 | 158.27 | 155.40 | 158.27 | 369 | +0.17(+0.11%) |
Sep 18, 2020 | 158.30 | 158.32 | 157.42 | 158.10 | 400 | -4.25(-2.62%) |
Sep 17, 2020 | 162.06 | 162.39 | 161.07 | 162.35 | 424 | +1.93(+1.20%) |
Sep 16, 2020 | 154.74 | 160.49 | 154.74 | 160.42 | 385 | -0.33(-0.20%) |
Sep 15, 2020 | 160.02 | 161.97 | 160.02 | 160.75 | 880 | +0.83(+0.52%) |
Sep 14, 2020 | 163.48 | 163.48 | 158.77 | 159.92 | 4,617 | +8.07(+5.31%) |
Sep 11, 2020 | 151.47 | 154.28 | 150.98 | 151.85 | 2,900 | +2.52(+1.69%) |
Sep 10, 2020 | 151.04 | 151.97 | 149.33 | 149.33 | 2,232 | -4.20(-2.74%) |
Sep 09, 2020 | 152.79 | 153.53 | 151.84 | 153.53 | 841 | +3.93(+2.63%) |
Sep 08, 2020 | 150.35 | 150.35 | 148.17 | 149.60 | 546 | -3.31(-2.16%) |
Sep 04, 2020 | 155.59 | 155.59 | 146.87 | 152.91 | 300 | +3.93(+2.64%) |
Sep 03, 2020 | 149.70 | 149.74 | 148.21 | 148.98 | 822 | -6.26(-4.03%) |
Sep 02, 2020 | 154.18 | 155.24 | 153.23 | 155.24 | 1,850 | +7.72(+5.23%) |
Sep 01, 2020 | 146.23 | 147.52 | 146.01 | 147.52 | 875 | -0.32(-0.22%) |
Aug 31, 2020 | 146.91 | 147.84 | 146.53 | 147.84 | 1,293 | -4.73(-3.10%) |
Aug 28, 2020 | 152.99 | 153.12 | 151.82 | 152.57 | 200 | +0.04(+0.03%) |
Aug 27, 2020 | 153.73 | 153.73 | 152.00 | 152.53 | 534 | +2.23(+1.48%) |
Aug 26, 2020 | 148.68 | 150.30 | 148.68 | 150.30 | 221 | -3.41(-2.22%) |
Aug 25, 2020 | 152.88 | 153.71 | 152.46 | 153.71 | 2,173 | -4.50(-2.84%) |
Aug 24, 2020 | 160.09 | 160.09 | 156.50 | 158.21 | 1,347 | -2.29(-1.43%) |
Aug 21, 2020 | 159.67 | 160.53 | 158.74 | 160.50 | 500 | -3.02(-1.85%) |
Aug 20, 2020 | 161.44 | 163.52 | 161.44 | 163.52 | 426 | +3.32(+2.07%) |
Aug 19, 2020 | 165.80 | 165.80 | 160.20 | 160.20 | 2,299 | -12.64(-7.31%) |
Aug 18, 2020 | 175.67 | 175.67 | 171.03 | 172.84 | 1,837 | -19.83(-10.29%) |
Aug 17, 2020 | 190.42 | 192.84 | 190.42 | 192.67 | 210 | +5.59(+2.99%) |
Aug 14, 2020 | 186.47 | 188.25 | 186.47 | 187.08 | 100 | -0.76(-0.40%) |
Aug 13, 2020 | 189.25 | 189.25 | 187.83 | 187.84 | 288 | +1.14(+0.61%) |
Aug 12, 2020 | 186.54 | 186.70 | 184.93 | 186.70 | 246 | +6.56(+3.64%) |
Aug 11, 2020 | 184.06 | 184.64 | 180.06 | 180.14 | 1,119 | -2.50(-1.37%) |
Aug 10, 2020 | 182.74 | 182.74 | 180.80 | 182.63 | 200 | -2.11(-1.14%) |
Aug 07, 2020 | 184.75 | 185.70 | 183.28 | 184.74 | 200 | -5.67(-2.98%) |
Aug 06, 2020 | 188.88 | 190.41 | 187.84 | 190.41 | 341 | -1.04(-0.54%) |
Aug 05, 2020 | 193.07 | 193.35 | 191.42 | 191.45 | 310 | +3.12(+1.66%) |
Aug 04, 2020 | 186.91 | 189.09 | 186.72 | 188.33 | 642 | -1.10(-0.58%) |
Aug 03, 2020 | 190.99 | 191.00 | 189.43 | 189.43 | 440 | +2.00(+1.07%) |
Jul 31, 2020 | 186.37 | 188.15 | 185.01 | 187.43 | 900 | +0.53(+0.28%) |
Jul 30, 2020 | 189.49 | 189.49 | 184.63 | 186.91 | 235 | -1.53(-0.81%) |
Jul 29, 2020 | 187.41 | 189.25 | 187.41 | 188.44 | 460 | +3.81(+2.06%) |
Jul 28, 2020 | 186.86 | 186.97 | 184.62 | 184.62 | 292 | -0.07(-0.04%) |
Jul 27, 2020 | 183.40 | 185.30 | 182.78 | 184.69 | 2,323 | +5.70(+3.18%) |
Jul 24, 2020 | 177.31 | 179.00 | 177.31 | 178.99 | 200 | +0.53(+0.30%) |
Jul 23, 2020 | 182.60 | 182.60 | 177.80 | 178.46 | 4,035 | +3.84(+2.20%) |
Jul 22, 2020 | 174.89 | 176.97 | 173.56 | 174.62 | 280 | -4.48(-2.50%) |
Jul 21, 2020 | 179.14 | 180.41 | 178.59 | 179.10 | 179 | +9.02(+5.30%) |
Jul 20, 2020 | 168.83 | 170.24 | 168.49 | 170.08 | 357 | +1.51(+0.89%) |
Jul 17, 2020 | 168.78 | 169.68 | 167.33 | 168.57 | 200 | +0.09(+0.06%) |
Jul 16, 2020 | 168.03 | 168.81 | 167.10 | 168.48 | 738 | -6.11(-3.50%) |
Jul 15, 2020 | 175.08 | 175.83 | 174.31 | 174.59 | 256 | -6.87(-3.79%) |
Jul 14, 2020 | 180.22 | 182.03 | 178.81 | 181.46 | 317 | -3.01(-1.63%) |
Jul 13, 2020 | 188.41 | 188.99 | 184.46 | 184.47 | 173 | +1.76(+0.96%) |
Jul 10, 2020 | 191.00 | 191.00 | 181.42 | 182.71 | 300 | -5.55(-2.95%) |
Jul 09, 2020 | 190.59 | 190.99 | 186.68 | 188.26 | 501 | +0.66(+0.35%) |
Jul 08, 2020 | 185.24 | 187.60 | 185.24 | 187.60 | 251 | +6.09(+3.36%) |
Jul 07, 2020 | 181.09 | 182.44 | 181.09 | 181.50 | 107 | -5.38(-2.88%) |
Jul 06, 2020 | 181.33 | 186.89 | 181.33 | 186.89 | 132 | +23.00(+14.03%) |
Jul 02, 2020 | 163.01 | 164.22 | 162.65 | 163.89 | 300 | +1.96(+1.21%) |