Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 175.90 | 178.35 | 173.00 | 174.57 | 314,769 | -0.59(-0.34%) |
Sep 29, 2020 | 171.83 | 179.11 | 171.24 | 175.16 | 339,424 | +4.08(+2.38%) |
Sep 28, 2020 | 175.00 | 178.63 | 169.11 | 171.08 | 478,505 | -3.15(-1.81%) |
Sep 25, 2020 | 164.44 | 174.50 | 162.96 | 174.23 | 845,000 | +11.07(+6.78%) |
Sep 24, 2020 | 161.00 | 166.60 | 158.49 | 163.16 | 429,763 | +1.55(+0.96%) |
Sep 23, 2020 | 174.99 | 175.54 | 160.55 | 161.61 | 669,809 | -7.56(-4.47%) |
Sep 22, 2020 | 167.49 | 171.75 | 159.26 | 169.17 | 1,059,325 | +5.56(+3.40%) |
Sep 21, 2020 | 154.79 | 171.50 | 154.79 | 163.61 | 1,234,406 | +8.93(+5.77%) |
Sep 18, 2020 | 154.09 | 158.81 | 151.26 | 154.68 | 1,476,500 | +4.62(+3.08%) |
Sep 17, 2020 | 142.78 | 162.26 | 137.12 | 150.06 | 2,348,866 | +5.21(+3.60%) |
Sep 16, 2020 | 146.92 | 149.09 | 143.49 | 144.85 | 427,574 | -1.39(-0.95%) |
Sep 15, 2020 | 148.05 | 149.23 | 142.23 | 146.24 | 351,445 | +0.14(+0.10%) |
Sep 14, 2020 | 146.22 | 149.75 | 145.77 | 146.10 | 771,052 | +2.13(+1.48%) |
Sep 11, 2020 | 150.62 | 153.07 | 140.88 | 143.97 | 338,600 | -7.57(-5.00%) |
Sep 10, 2020 | 149.74 | 155.82 | 149.74 | 151.54 | 300,109 | +2.42(+1.62%) |
Sep 09, 2020 | 147.03 | 151.84 | 147.03 | 149.12 | 208,127 | +4.23(+2.92%) |
Sep 08, 2020 | 144.63 | 148.26 | 140.84 | 144.89 | 376,387 | -3.25(-2.19%) |
Sep 04, 2020 | 150.39 | 153.94 | 141.35 | 148.14 | 382,700 | -4.13(-2.71%) |
Sep 03, 2020 | 160.72 | 161.23 | 148.64 | 152.27 | 446,874 | -11.38(-6.95%) |
Sep 02, 2020 | 168.61 | 168.61 | 158.66 | 163.65 | 296,102 | -1.69(-1.02%) |
Sep 01, 2020 | 158.55 | 172.33 | 158.37 | 165.34 | 578,075 | +7.86(+4.99%) |
Aug 31, 2020 | 153.39 | 159.34 | 153.01 | 157.48 | 381,009 | +3.96(+2.58%) |
Aug 28, 2020 | 149.68 | 154.64 | 148.87 | 153.52 | 268,800 | +4.53(+3.04%) |
Aug 27, 2020 | 155.20 | 157.37 | 147.82 | 148.99 | 409,391 | -6.84(-4.39%) |
Aug 26, 2020 | 157.12 | 160.41 | 155.04 | 155.83 | 232,795 | -0.67(-0.43%) |
Aug 25, 2020 | 156.44 | 157.05 | 154.64 | 156.50 | 292,962 | -1.50(-0.95%) |
Aug 24, 2020 | 157.83 | 159.35 | 156.68 | 158.00 | 261,886 | +1.90(+1.22%) |
Aug 21, 2020 | 157.88 | 158.71 | 153.10 | 156.10 | 245,400 | -1.46(-0.93%) |
Aug 20, 2020 | 151.01 | 159.38 | 149.85 | 157.56 | 196,539 | +4.98(+3.26%) |
Aug 19, 2020 | 153.01 | 155.24 | 151.84 | 152.58 | 145,778 | -0.57(-0.37%) |
Aug 18, 2020 | 150.92 | 153.51 | 148.61 | 153.15 | 148,683 | +3.35(+2.24%) |
Aug 17, 2020 | 148.00 | 151.92 | 147.52 | 149.80 | 207,686 | +3.25(+2.22%) |
Aug 14, 2020 | 145.78 | 147.35 | 144.57 | 146.55 | 254,500 | +1.88(+1.30%) |
Aug 13, 2020 | 142.12 | 146.28 | 142.12 | 144.67 | 211,389 | +2.60(+1.83%) |
Aug 12, 2020 | 142.35 | 145.11 | 141.40 | 142.07 | 233,209 | +0.43(+0.30%) |
Aug 11, 2020 | 143.31 | 145.30 | 140.82 | 141.64 | 320,852 | -3.40(-2.34%) |
Aug 10, 2020 | 148.41 | 148.41 | 144.25 | 145.04 | 226,949 | -2.21(-1.50%) |
Aug 07, 2020 | 151.30 | 152.99 | 144.48 | 147.25 | 338,100 | -5.03(-3.30%) |
Aug 06, 2020 | 153.91 | 155.84 | 151.47 | 152.28 | 178,646 | -1.47(-0.96%) |
Aug 05, 2020 | 153.42 | 156.79 | 151.70 | 153.75 | 321,593 | +0.44(+0.29%) |
Aug 04, 2020 | 152.23 | 153.81 | 150.06 | 153.31 | 259,644 | -0.27(-0.18%) |
Aug 03, 2020 | 145.90 | 157.29 | 145.90 | 153.58 | 397,371 | +8.80(+6.08%) |
Jul 31, 2020 | 152.67 | 156.99 | 140.67 | 144.78 | 878,700 | -4.21(-2.83%) |
Jul 30, 2020 | 145.97 | 153.77 | 145.01 | 148.99 | 527,544 | +1.87(+1.27%) |
Jul 29, 2020 | 144.18 | 147.31 | 144.08 | 147.12 | 422,508 | +4.86(+3.42%) |
Jul 28, 2020 | 143.55 | 147.20 | 141.54 | 142.26 | 405,259 | -0.17(-0.12%) |
Jul 27, 2020 | 139.04 | 143.35 | 138.49 | 142.43 | 377,171 | +4.87(+3.54%) |
Jul 24, 2020 | 137.19 | 139.09 | 133.15 | 137.56 | 447,500 | -0.08(-0.06%) |
Jul 23, 2020 | 138.00 | 142.00 | 136.07 | 137.64 | 401,212 | -0.36(-0.26%) |
Jul 22, 2020 | 136.37 | 138.79 | 136.03 | 138.00 | 238,551 | +1.63(+1.20%) |
Jul 21, 2020 | 133.78 | 137.20 | 131.54 | 136.37 | 449,447 | +3.86(+2.91%) |
Jul 20, 2020 | 128.09 | 134.06 | 127.90 | 132.51 | 466,891 | +6.03(+4.77%) |
Jul 17, 2020 | 122.74 | 127.26 | 122.00 | 126.48 | 127,100 | +3.59(+2.92%) |
Jul 16, 2020 | 124.13 | 125.70 | 121.64 | 122.89 | 411,663 | -3.32(-2.63%) |
Jul 15, 2020 | 131.28 | 131.28 | 122.68 | 126.21 | 553,514 | -3.35(-2.59%) |
Jul 14, 2020 | 126.51 | 129.56 | 123.36 | 129.56 | 278,787 | +1.16(+0.90%) |
Jul 13, 2020 | 136.29 | 137.00 | 127.30 | 128.40 | 466,210 | -7.42(-5.46%) |
Jul 10, 2020 | 139.03 | 139.97 | 133.62 | 135.82 | 329,500 | -3.09(-2.22%) |
Jul 09, 2020 | 139.58 | 143.28 | 137.60 | 138.91 | 473,203 | +0.17(+0.12%) |
Jul 08, 2020 | 133.32 | 138.93 | 133.27 | 138.74 | 267,331 | +5.83(+4.39%) |
Jul 07, 2020 | 131.04 | 134.61 | 129.94 | 132.91 | 229,320 | +0.95(+0.72%) |
Jul 06, 2020 | 134.86 | 137.60 | 130.93 | 131.96 | 285,051 | -0.30(-0.23%) |
Jul 02, 2020 | 132.00 | 134.93 | 131.72 | 132.26 | 595,200 | +1.23(+0.94%) |