Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 165.58 | 173.05 | 165.11 | 166.05 | 589,657 | +0.00(+0.00%) |
Sep 29, 2020 | 167.69 | 169.29 | 165.30 | 166.05 | 381,978 | -0.94(-0.56%) |
Sep 28, 2020 | 167.30 | 170.46 | 164.43 | 166.99 | 314,704 | -0.28(-0.17%) |
Sep 25, 2020 | 160.72 | 167.51 | 158.06 | 167.27 | 332,700 | +6.24(+3.88%) |
Sep 24, 2020 | 158.17 | 162.38 | 155.51 | 161.03 | 375,337 | +1.54(+0.97%) |
Sep 23, 2020 | 163.82 | 168.63 | 159.25 | 159.49 | 467,466 | -4.30(-2.63%) |
Sep 22, 2020 | 162.13 | 164.23 | 158.60 | 163.79 | 389,256 | +1.64(+1.01%) |
Sep 21, 2020 | 160.40 | 163.38 | 156.11 | 162.15 | 861,177 | +1.06(+0.66%) |
Sep 18, 2020 | 159.00 | 164.98 | 154.72 | 161.09 | 1,344,300 | -0.88(-0.54%) |
Sep 17, 2020 | 159.39 | 171.48 | 157.82 | 161.97 | 1,086,127 | -0.59(-0.36%) |
Sep 16, 2020 | 158.61 | 165.36 | 158.61 | 162.56 | 797,840 | +4.91(+3.11%) |
Sep 15, 2020 | 148.01 | 161.37 | 144.01 | 157.65 | 898,435 | +11.91(+8.17%) |
Sep 14, 2020 | 140.00 | 146.98 | 139.69 | 145.74 | 896,946 | +13.63(+10.32%) |
Sep 11, 2020 | 134.65 | 137.07 | 130.60 | 132.11 | 409,200 | -1.13(-0.85%) |
Sep 10, 2020 | 141.01 | 145.00 | 133.22 | 133.24 | 341,558 | -6.67(-4.77%) |
Sep 09, 2020 | 138.26 | 143.66 | 138.23 | 139.91 | 321,726 | +3.76(+2.76%) |
Sep 08, 2020 | 136.06 | 140.96 | 134.15 | 136.15 | 319,836 | -2.27(-1.64%) |
Sep 04, 2020 | 140.92 | 141.04 | 132.74 | 138.42 | 332,100 | -1.31(-0.94%) |
Sep 03, 2020 | 143.67 | 145.21 | 138.99 | 139.73 | 324,690 | -4.43(-3.07%) |
Sep 02, 2020 | 150.43 | 151.14 | 143.41 | 144.16 | 472,525 | -5.71(-3.81%) |
Sep 01, 2020 | 149.64 | 152.37 | 148.70 | 149.87 | 236,334 | +0.50(+0.33%) |
Aug 31, 2020 | 150.73 | 153.24 | 149.02 | 149.37 | 308,855 | +0.09(+0.06%) |
Aug 28, 2020 | 148.92 | 153.39 | 147.53 | 149.28 | 342,900 | +1.65(+1.12%) |
Aug 27, 2020 | 149.85 | 150.00 | 146.50 | 147.63 | 309,437 | -1.28(-0.86%) |
Aug 26, 2020 | 149.65 | 150.29 | 148.46 | 148.91 | 281,170 | +0.32(+0.22%) |
Aug 25, 2020 | 146.49 | 150.99 | 146.00 | 148.59 | 408,842 | -0.24(-0.16%) |
Aug 24, 2020 | 145.00 | 149.45 | 144.12 | 148.83 | 487,071 | +3.84(+2.65%) |
Aug 21, 2020 | 144.00 | 145.90 | 142.61 | 144.99 | 301,000 | +1.15(+0.80%) |
Aug 20, 2020 | 143.21 | 145.50 | 142.27 | 143.84 | 314,020 | +0.18(+0.13%) |
Aug 19, 2020 | 139.00 | 145.89 | 137.15 | 143.66 | 662,918 | +2.88(+2.05%) |
Aug 18, 2020 | 143.72 | 144.86 | 134.76 | 140.78 | 426,934 | -3.47(-2.41%) |
Aug 17, 2020 | 139.00 | 145.00 | 136.73 | 144.25 | 302,581 | +5.50(+3.96%) |
Aug 14, 2020 | 137.61 | 138.79 | 135.28 | 138.75 | 249,800 | +0.87(+0.63%) |
Aug 13, 2020 | 132.00 | 138.73 | 130.08 | 137.88 | 362,452 | +6.29(+4.78%) |
Aug 12, 2020 | 126.67 | 132.98 | 125.92 | 131.59 | 314,067 | +5.78(+4.59%) |
Aug 11, 2020 | 131.16 | 131.16 | 125.38 | 125.81 | 271,317 | -4.98(-3.81%) |
Aug 10, 2020 | 130.05 | 134.83 | 126.98 | 130.79 | 386,641 | +1.91(+1.48%) |
Aug 07, 2020 | 130.71 | 137.29 | 127.99 | 128.88 | 387,300 | -0.68(-0.52%) |
Aug 06, 2020 | 125.00 | 130.14 | 123.66 | 129.56 | 254,434 | +4.06(+3.24%) |
Aug 05, 2020 | 126.41 | 127.55 | 123.41 | 125.50 | 205,968 | +1.44(+1.16%) |
Aug 04, 2020 | 125.80 | 127.25 | 121.79 | 124.06 | 277,067 | -3.02(-2.38%) |
Aug 03, 2020 | 122.73 | 127.95 | 121.74 | 127.08 | 412,053 | +5.77(+4.76%) |
Jul 31, 2020 | 120.56 | 122.73 | 117.68 | 121.31 | 418,500 | -0.30(-0.25%) |
Jul 30, 2020 | 116.15 | 124.86 | 116.08 | 121.61 | 349,803 | +5.52(+4.75%) |
Jul 29, 2020 | 120.50 | 120.50 | 115.44 | 116.09 | 249,798 | -3.08(-2.58%) |
Jul 28, 2020 | 120.08 | 121.16 | 118.90 | 119.17 | 264,086 | -1.22(-1.01%) |
Jul 27, 2020 | 116.81 | 120.67 | 116.01 | 120.39 | 243,671 | +3.85(+3.30%) |
Jul 24, 2020 | 118.75 | 120.00 | 115.89 | 116.54 | 263,700 | -3.19(-2.66%) |
Jul 23, 2020 | 122.79 | 123.60 | 118.59 | 119.73 | 192,222 | -3.11(-2.53%) |
Jul 22, 2020 | 123.51 | 124.99 | 120.56 | 122.84 | 176,999 | -1.42(-1.14%) |
Jul 21, 2020 | 129.98 | 129.98 | 124.10 | 124.26 | 210,073 | -3.90(-3.04%) |
Jul 20, 2020 | 125.01 | 129.35 | 124.77 | 128.16 | 226,769 | +3.14(+2.51%) |
Jul 17, 2020 | 121.60 | 125.68 | 121.60 | 125.02 | 337,100 | +2.89(+2.37%) |
Jul 16, 2020 | 122.73 | 124.00 | 120.76 | 122.13 | 308,656 | -1.17(-0.95%) |
Jul 15, 2020 | 122.00 | 124.31 | 117.56 | 123.30 | 522,275 | +3.01(+2.50%) |
Jul 14, 2020 | 113.58 | 120.91 | 110.17 | 120.29 | 517,622 | +7.03(+6.21%) |
Jul 13, 2020 | 116.87 | 118.06 | 113.06 | 113.26 | 525,222 | -1.67(-1.45%) |
Jul 10, 2020 | 116.00 | 117.16 | 113.63 | 114.93 | 413,700 | -0.89(-0.77%) |
Jul 09, 2020 | 119.79 | 119.99 | 113.99 | 115.82 | 225,855 | -3.18(-2.67%) |
Jul 08, 2020 | 118.02 | 119.49 | 115.58 | 119.00 | 342,139 | +1.62(+1.38%) |
Jul 07, 2020 | 116.22 | 119.81 | 114.70 | 117.38 | 352,425 | +1.02(+0.88%) |
Jul 06, 2020 | 119.13 | 120.00 | 115.48 | 116.36 | 239,254 | -0.63(-0.54%) |
Jul 02, 2020 | 119.44 | 119.44 | 115.73 | 116.99 | 217,500 | -0.58(-0.49%) |