Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 154.96 | 155.97 | 153.68 | 155.97 | 4,371 | +0.38(+0.24%) |
Sep 29, 2020 | 155.76 | 157.45 | 154.88 | 155.59 | 2,529 | -0.10(-0.06%) |
Sep 28, 2020 | 154.23 | 155.69 | 154.23 | 155.69 | 2,733 | +2.81(+1.84%) |
Sep 25, 2020 | 153.15 | 153.88 | 150.65 | 152.88 | 2,900 | +1.15(+0.76%) |
Sep 24, 2020 | 152.11 | 154.05 | 151.73 | 151.73 | 2,137 | +2.43(+1.63%) |
Sep 23, 2020 | 147.97 | 149.30 | 147.97 | 149.30 | 2,543 | -0.10(-0.07%) |
Sep 22, 2020 | 148.29 | 149.40 | 148.29 | 149.40 | 4,458 | -0.85(-0.57%) |
Sep 21, 2020 | 149.73 | 150.25 | 149.48 | 150.25 | 3,537 | -4.01(-2.60%) |
Sep 18, 2020 | 155.35 | 156.00 | 154.26 | 154.26 | 5,100 | -0.39(-0.25%) |
Sep 17, 2020 | 153.52 | 154.72 | 153.14 | 154.65 | 4,513 | +0.25(+0.16%) |
Sep 16, 2020 | 155.37 | 155.67 | 154.40 | 154.40 | 8,039 | -1.03(-0.66%) |
Sep 15, 2020 | 154.69 | 155.80 | 153.74 | 155.43 | 6,200 | +1.02(+0.66%) |
Sep 14, 2020 | 153.88 | 154.72 | 153.88 | 154.41 | 12,892 | +1.29(+0.85%) |
Sep 11, 2020 | 154.82 | 154.82 | 152.35 | 153.12 | 7,500 | -1.07(-0.70%) |
Sep 10, 2020 | 155.77 | 155.77 | 153.00 | 154.19 | 5,371 | -2.15(-1.38%) |
Sep 09, 2020 | 153.46 | 156.34 | 153.23 | 156.34 | 3,668 | +4.39(+2.89%) |
Sep 08, 2020 | 148.99 | 151.95 | 148.99 | 151.95 | 4,115 | +1.25(+0.83%) |
Sep 04, 2020 | 148.88 | 150.70 | 145.76 | 150.70 | 4,600 | +0.17(+0.11%) |
Sep 03, 2020 | 154.08 | 154.28 | 150.53 | 150.53 | 6,764 | -7.37(-4.67%) |
Sep 02, 2020 | 156.29 | 157.90 | 156.29 | 157.90 | 2,664 | +2.40(+1.54%) |
Sep 01, 2020 | 156.07 | 156.35 | 155.50 | 155.50 | 3,101 | +1.78(+1.15%) |
Aug 31, 2020 | 155.95 | 155.95 | 153.72 | 153.72 | 5,254 | -3.39(-2.15%) |
Aug 28, 2020 | 155.57 | 157.11 | 155.57 | 157.11 | 2,500 | +2.89(+1.87%) |
Aug 27, 2020 | 153.05 | 154.22 | 152.36 | 154.22 | 2,893 | -0.97(-0.63%) |
Aug 26, 2020 | 153.92 | 156.50 | 153.92 | 155.19 | 3,583 | -0.34(-0.22%) |
Aug 25, 2020 | 155.91 | 155.91 | 154.67 | 155.54 | 2,365 | +3.11(+2.04%) |
Aug 24, 2020 | 153.69 | 154.80 | 152.43 | 152.43 | 2,981 | +2.39(+1.59%) |
Aug 21, 2020 | 148.45 | 150.05 | 148.45 | 150.04 | 6,100 | -1.11(-0.73%) |
Aug 20, 2020 | 151.20 | 153.04 | 151.15 | 151.15 | 3,404 | +0.36(+0.24%) |
Aug 19, 2020 | 152.62 | 152.83 | 150.79 | 150.79 | 4,223 | -1.64(-1.08%) |
Aug 18, 2020 | 153.06 | 153.89 | 152.43 | 152.43 | 2,102 | -2.79(-1.80%) |
Aug 17, 2020 | 155.66 | 155.66 | 154.97 | 155.22 | 1,457 | +0.18(+0.12%) |
Aug 14, 2020 | 153.57 | 155.04 | 153.19 | 155.04 | 4,600 | -3.64(-2.29%) |
Aug 13, 2020 | 157.20 | 158.68 | 157.20 | 158.68 | 1,916 | +1.31(+0.83%) |
Aug 12, 2020 | 156.85 | 157.38 | 156.25 | 157.37 | 2,662 | +5.04(+3.31%) |
Aug 11, 2020 | 153.93 | 154.76 | 152.33 | 152.33 | 2,164 | +0.54(+0.36%) |
Aug 10, 2020 | 152.88 | 152.88 | 151.79 | 151.79 | 4,700 | -1.60(-1.04%) |
Aug 07, 2020 | 153.60 | 154.68 | 153.39 | 153.39 | 3,500 | -0.39(-0.25%) |
Aug 06, 2020 | 152.91 | 154.43 | 152.91 | 153.78 | 2,334 | +0.19(+0.12%) |
Aug 05, 2020 | 153.85 | 154.75 | 153.59 | 153.59 | 1,935 | +4.06(+2.71%) |
Aug 04, 2020 | 147.84 | 149.53 | 147.84 | 149.53 | 1,825 | -0.78(-0.52%) |
Aug 03, 2020 | 150.00 | 151.22 | 149.83 | 150.31 | 2,901 | +3.60(+2.46%) |
Jul 31, 2020 | 148.10 | 148.10 | 144.68 | 146.71 | 2,200 | -3.61(-2.40%) |
Jul 30, 2020 | 147.66 | 150.36 | 146.98 | 150.32 | 3,058 | +10.08(+7.19%) |
Jul 29, 2020 | 138.86 | 141.24 | 138.86 | 140.24 | 2,879 | +0.95(+0.68%) |
Jul 28, 2020 | 139.61 | 141.13 | 139.23 | 139.29 | 2,447 | -2.36(-1.67%) |
Jul 27, 2020 | 141.67 | 141.67 | 140.24 | 141.65 | 2,932 | +3.90(+2.83%) |
Jul 24, 2020 | 136.32 | 139.66 | 136.32 | 137.75 | 5,600 | -3.91(-2.76%) |
Jul 23, 2020 | 139.61 | 141.73 | 139.61 | 141.66 | 3,696 | +4.11(+2.99%) |
Jul 22, 2020 | 139.41 | 139.41 | 137.55 | 137.55 | 3,192 | -0.45(-0.33%) |
Jul 21, 2020 | 137.66 | 138.00 | 135.63 | 138.00 | 3,056 | +0.37(+0.27%) |
Jul 20, 2020 | 136.37 | 139.13 | 136.37 | 137.63 | 2,113 | +3.84(+2.87%) |
Jul 17, 2020 | 133.01 | 133.79 | 133.01 | 133.79 | 1,900 | +1.65(+1.25%) |
Jul 16, 2020 | 133.67 | 134.51 | 132.14 | 132.14 | 3,601 | +1.57(+1.20%) |
Jul 15, 2020 | 131.63 | 131.63 | 130.57 | 130.57 | 1,898 | +3.83(+3.02%) |
Jul 14, 2020 | 128.60 | 129.10 | 126.74 | 126.74 | 4,462 | -2.48(-1.92%) |
Jul 13, 2020 | 129.95 | 131.14 | 129.22 | 129.22 | 3,062 | +0.43(+0.33%) |
Jul 10, 2020 | 127.35 | 128.79 | 127.34 | 128.79 | 2,600 | +1.34(+1.06%) |
Jul 09, 2020 | 127.00 | 128.22 | 126.51 | 127.44 | 3,711 | -0.86(-0.67%) |
Jul 08, 2020 | 127.58 | 128.30 | 127.53 | 128.30 | 2,038 | +3.01(+2.40%) |
Jul 07, 2020 | 127.10 | 128.13 | 125.29 | 125.29 | 3,418 | -5.86(-4.47%) |
Jul 06, 2020 | 129.64 | 131.15 | 129.64 | 131.15 | 2,156 | +3.13(+2.44%) |
Jul 02, 2020 | 127.18 | 128.40 | 126.87 | 128.02 | 3,100 | +2.32(+1.85%) |