Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 158.00 | 158.25 | 155.00 | 156.30 | 1,000 | -3.45(-2.16%) |
Oct 29, 2020 | 160.00 | 161.00 | 157.36 | 159.75 | 414 | +1.25(+0.79%) |
Oct 28, 2020 | 157.80 | 158.95 | 154.50 | 158.50 | 3,161 | -6.70(-4.06%) |
Oct 27, 2020 | 168.00 | 168.45 | 165.20 | 165.20 | 1,557 | -3.32(-1.97%) |
Oct 26, 2020 | 172.25 | 172.25 | 168.52 | 168.52 | 1,367 | -6.63(-3.79%) |
Oct 23, 2020 | 175.00 | 176.00 | 172.25 | 175.15 | 100 | +1.10(+0.63%) |
Oct 22, 2020 | 172.26 | 174.05 | 172.00 | 174.05 | 259 | +1.79(+1.04%) |
Oct 21, 2020 | 172.60 | 175.00 | 172.26 | 172.26 | 274 | -1.24(-0.71%) |
Oct 20, 2020 | 174.54 | 176.00 | 173.13 | 173.50 | 1,607 | +1.00(+0.58%) |
Oct 19, 2020 | 171.88 | 175.00 | 171.88 | 172.50 | 1,884 | -1.50(-0.86%) |
Oct 16, 2020 | 169.75 | 174.00 | 169.75 | 174.00 | 1,500 | +3.75(+2.20%) |
Oct 15, 2020 | 167.50 | 170.25 | 165.80 | 170.25 | 724 | -4.65(-2.66%) |
Oct 14, 2020 | 172.00 | 175.15 | 172.00 | 174.90 | 692 | +3.70(+2.16%) |
Oct 13, 2020 | 172.00 | 174.50 | 170.75 | 171.20 | 269 | -6.30(-3.55%) |
Oct 12, 2020 | 176.12 | 178.25 | 173.75 | 177.50 | 1,860 | +3.00(+1.72%) |
Oct 09, 2020 | 175.75 | 175.75 | 171.50 | 174.50 | 900 | -0.35(-0.20%) |
Oct 08, 2020 | 175.25 | 175.61 | 172.00 | 174.85 | 1,576 | -1.15(-0.65%) |
Oct 07, 2020 | 172.00 | 176.15 | 170.75 | 176.00 | 882 | +4.01(+2.33%) |
Oct 06, 2020 | 173.61 | 175.75 | 169.20 | 171.99 | 1,913 | -0.47(-0.28%) |
Oct 05, 2020 | 170.50 | 174.80 | 170.50 | 172.47 | 599 | +6.47(+3.89%) |
Oct 02, 2020 | 166.00 | 169.90 | 165.81 | 166.00 | 1,400 | -4.50(-2.64%) |
Oct 01, 2020 | 172.25 | 172.50 | 168.00 | 170.50 | 1,115 | -5.50(-3.12%) |
Sep 30, 2020 | 176.21 | 177.82 | 173.24 | 176.00 | 1,600 | -1.00(-0.56%) |
Sep 29, 2020 | 174.23 | 177.68 | 173.75 | 177.00 | 777 | +1.10(+0.63%) |
Sep 28, 2020 | 176.21 | 177.00 | 171.75 | 175.90 | 1,509 | +5.90(+3.47%) |
Sep 25, 2020 | 168.65 | 170.00 | 165.70 | 170.00 | 900 | -2.00(-1.16%) |
Sep 24, 2020 | 169.50 | 173.95 | 169.50 | 172.00 | 2,007 | +7.00(+4.24%) |
Sep 23, 2020 | 171.25 | 172.62 | 165.00 | 165.00 | 1,872 | -7.00(-4.07%) |
Sep 22, 2020 | 173.33 | 173.33 | 168.00 | 172.00 | 837 | +0.35(+0.20%) |
Sep 21, 2020 | 174.50 | 174.50 | 167.55 | 171.65 | 1,821 | -7.85(-4.37%) |
Sep 18, 2020 | 179.55 | 182.41 | 179.00 | 179.50 | 1,100 | -3.27(-1.79%) |
Sep 17, 2020 | 183.60 | 184.96 | 182.00 | 182.77 | 3,494 | -5.18(-2.76%) |
Sep 16, 2020 | 185.49 | 187.95 | 183.06 | 187.95 | 3,291 | +1.55(+0.83%) |
Sep 15, 2020 | 186.71 | 188.05 | 186.40 | 186.40 | 159 | -2.60(-1.38%) |
Sep 14, 2020 | 189.00 | 190.14 | 185.39 | 189.00 | 482 | +1.00(+0.53%) |
Sep 11, 2020 | 186.75 | 188.00 | 186.75 | 188.00 | 100 | -0.25(-0.13%) |
Sep 10, 2020 | 193.05 | 193.05 | 188.25 | 188.25 | 956 | -3.75(-1.95%) |
Sep 09, 2020 | 190.00 | 192.95 | 189.00 | 192.00 | 2,875 | +6.00(+3.23%) |
Sep 08, 2020 | 185.00 | 188.00 | 183.25 | 186.00 | 1,985 | +4.00(+2.20%) |
Sep 04, 2020 | 182.16 | 182.80 | 177.82 | 182.00 | 1,200 | +2.95(+1.65%) |
Sep 03, 2020 | 181.16 | 181.30 | 175.50 | 179.05 | 717 | +3.96(+2.26%) |
Sep 02, 2020 | 176.56 | 178.15 | 174.91 | 175.09 | 2,098 | -2.69(-1.51%) |
Sep 01, 2020 | 178.50 | 179.02 | 174.83 | 177.78 | 1,186 | -1.22(-0.68%) |
Aug 31, 2020 | 182.00 | 183.00 | 179.00 | 179.00 | 974 | -1.12(-0.62%) |
Aug 28, 2020 | 180.88 | 181.00 | 178.20 | 180.12 | 100 | -0.38(-0.21%) |
Aug 27, 2020 | 183.19 | 183.19 | 178.00 | 180.50 | 2,067 | -0.80(-0.44%) |
Aug 26, 2020 | 177.00 | 181.31 | 177.00 | 181.30 | 451 | +5.80(+3.30%) |
Aug 25, 2020 | 175.50 | 175.50 | 175.50 | 175.50 | 2 | +0.50(+0.29%) |
Aug 24, 2020 | 174.88 | 176.35 | 173.25 | 175.00 | 822 | +0.05(+0.03%) |
Aug 21, 2020 | 174.10 | 174.95 | 170.00 | 174.95 | 500 | -0.75(-0.43%) |
Aug 20, 2020 | 176.50 | 177.50 | 170.70 | 175.70 | 148 | -2.35(-1.32%) |
Aug 19, 2020 | 177.60 | 181.05 | 177.60 | 178.05 | 921 | +0.80(+0.45%) |
Aug 18, 2020 | 178.88 | 181.00 | 176.75 | 177.25 | 419 | -0.18(-0.10%) |
Aug 17, 2020 | 179.00 | 179.00 | 177.43 | 177.43 | 275 | +1.73(+0.98%) |
Aug 14, 2020 | 176.75 | 176.75 | 175.70 | 175.70 | 100 | -2.12(-1.19%) |
Aug 13, 2020 | 176.75 | 179.40 | 176.00 | 177.82 | 951 | -1.30(-0.73%) |
Aug 12, 2020 | 181.00 | 182.00 | 179.05 | 179.12 | 1,665 | +2.12(+1.20%) |
Aug 11, 2020 | 176.00 | 178.13 | 174.80 | 177.00 | 1,484 | +5.62(+3.28%) |
Aug 10, 2020 | 170.62 | 172.74 | 169.50 | 171.38 | 200 | +2.43(+1.44%) |
Aug 07, 2020 | 172.90 | 172.90 | 168.93 | 168.95 | 400 | -4.04(-2.34%) |
Aug 06, 2020 | 170.26 | 173.07 | 170.26 | 172.99 | 515 | +1.99(+1.16%) |
Aug 05, 2020 | 171.98 | 173.82 | 171.00 | 171.00 | 1,880 | +2.00(+1.18%) |
Aug 04, 2020 | 166.05 | 170.95 | 166.05 | 169.00 | 893 | +6.90(+4.26%) |