Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.22 | 153.07 | 149.86 | 150.56 | 82,379 | +0.87(+0.58%) |
Sep 29, 2020 | 150.67 | 151.10 | 148.08 | 149.69 | 62,397 | -1.77(-1.17%) |
Sep 28, 2020 | 148.45 | 153.41 | 148.45 | 151.46 | 144,396 | +5.33(+3.65%) |
Sep 25, 2020 | 146.17 | 146.96 | 144.99 | 146.13 | 169,200 | +0.07(+0.05%) |
Sep 24, 2020 | 147.38 | 148.06 | 144.60 | 146.06 | 122,185 | -2.22(-1.50%) |
Sep 23, 2020 | 153.80 | 154.77 | 148.11 | 148.28 | 111,653 | -5.97(-3.87%) |
Sep 22, 2020 | 153.37 | 154.65 | 149.39 | 154.25 | 89,660 | +2.09(+1.37%) |
Sep 21, 2020 | 157.70 | 157.70 | 149.21 | 152.16 | 159,700 | -7.43(-4.66%) |
Sep 18, 2020 | 165.52 | 166.17 | 157.44 | 159.59 | 346,900 | -4.02(-2.46%) |
Sep 17, 2020 | 173.40 | 173.40 | 162.59 | 163.61 | 179,800 | -11.29(-6.46%) |
Sep 16, 2020 | 158.94 | 176.56 | 157.75 | 174.90 | 459,569 | +19.15(+12.30%) |
Sep 15, 2020 | 145.00 | 155.99 | 143.81 | 155.75 | 262,123 | +13.13(+9.21%) |
Sep 14, 2020 | 141.63 | 143.04 | 140.21 | 142.62 | 69,505 | +1.49(+1.06%) |
Sep 11, 2020 | 140.87 | 141.41 | 138.84 | 141.13 | 116,400 | +1.41(+1.01%) |
Sep 10, 2020 | 141.72 | 143.09 | 139.44 | 139.72 | 148,661 | -1.43(-1.01%) |
Sep 09, 2020 | 139.83 | 142.35 | 139.00 | 141.15 | 140,742 | +2.33(+1.68%) |
Sep 08, 2020 | 140.61 | 143.15 | 138.82 | 138.82 | 88,391 | -3.37(-2.37%) |
Sep 04, 2020 | 144.41 | 144.41 | 136.89 | 142.19 | 124,800 | -2.09(-1.45%) |
Sep 03, 2020 | 148.75 | 148.75 | 143.91 | 144.28 | 78,992 | -5.72(-3.81%) |
Sep 02, 2020 | 148.46 | 151.23 | 147.74 | 150.00 | 100,483 | +1.18(+0.79%) |
Sep 01, 2020 | 145.01 | 149.10 | 145.01 | 148.82 | 86,349 | +4.38(+3.03%) |
Aug 31, 2020 | 147.26 | 147.96 | 143.99 | 144.44 | 80,288 | -2.45(-1.67%) |
Aug 28, 2020 | 147.49 | 150.46 | 146.68 | 146.89 | 83,800 | +0.37(+0.25%) |
Aug 27, 2020 | 147.33 | 147.62 | 144.14 | 146.52 | 76,087 | +0.46(+0.31%) |
Aug 26, 2020 | 148.68 | 148.96 | 145.76 | 146.06 | 82,004 | -0.90(-0.61%) |
Aug 25, 2020 | 148.70 | 150.29 | 146.55 | 146.96 | 116,505 | -1.62(-1.09%) |
Aug 24, 2020 | 146.50 | 149.28 | 145.36 | 148.58 | 87,993 | +3.50(+2.41%) |
Aug 21, 2020 | 144.40 | 145.92 | 143.54 | 145.08 | 73,400 | +0.94(+0.65%) |
Aug 20, 2020 | 141.75 | 145.06 | 141.75 | 144.14 | 100,674 | +2.47(+1.74%) |
Aug 19, 2020 | 143.39 | 143.39 | 139.72 | 141.67 | 156,009 | -1.47(-1.03%) |
Aug 18, 2020 | 144.44 | 145.98 | 141.75 | 143.14 | 121,824 | -0.70(-0.49%) |
Aug 17, 2020 | 148.01 | 151.70 | 141.84 | 143.84 | 229,508 | -2.79(-1.90%) |
Aug 14, 2020 | 137.62 | 146.75 | 137.50 | 146.63 | 285,700 | +9.63(+7.03%) |
Aug 13, 2020 | 138.48 | 139.34 | 136.85 | 137.00 | 75,216 | -0.04(-0.03%) |
Aug 12, 2020 | 135.02 | 140.75 | 135.02 | 137.04 | 180,713 | +2.15(+1.59%) |
Aug 11, 2020 | 141.99 | 145.43 | 134.79 | 134.89 | 333,892 | +11.27(+9.12%) |
Aug 10, 2020 | 123.38 | 124.41 | 122.38 | 123.62 | 47,253 | +0.23(+0.19%) |
Aug 07, 2020 | 123.00 | 124.01 | 122.34 | 123.39 | 36,900 | +0.04(+0.03%) |
Aug 06, 2020 | 123.80 | 123.90 | 122.15 | 123.35 | 34,808 | -0.60(-0.48%) |
Aug 05, 2020 | 124.11 | 125.17 | 123.34 | 123.95 | 52,301 | +0.63(+0.51%) |
Aug 04, 2020 | 123.12 | 123.39 | 121.83 | 123.32 | 50,223 | -0.34(-0.27%) |
Aug 03, 2020 | 124.37 | 124.37 | 122.48 | 123.66 | 52,622 | -0.26(-0.21%) |
Jul 31, 2020 | 121.70 | 124.26 | 120.00 | 123.92 | 82,400 | +1.77(+1.45%) |
Jul 30, 2020 | 120.73 | 122.96 | 120.55 | 122.15 | 55,994 | -0.59(-0.48%) |
Jul 29, 2020 | 123.99 | 127.26 | 118.65 | 122.74 | 143,840 | +4.93(+4.18%) |
Jul 28, 2020 | 117.06 | 119.25 | 115.87 | 117.81 | 67,054 | +0.15(+0.13%) |
Jul 27, 2020 | 117.55 | 118.55 | 116.26 | 117.66 | 67,761 | +0.71(+0.61%) |
Jul 24, 2020 | 118.87 | 119.24 | 116.32 | 116.95 | 54,500 | -2.81(-2.35%) |
Jul 23, 2020 | 120.69 | 122.58 | 119.34 | 119.76 | 49,900 | -1.45(-1.20%) |
Jul 22, 2020 | 121.06 | 122.51 | 119.94 | 121.21 | 41,701 | +0.17(+0.14%) |
Jul 21, 2020 | 121.48 | 122.00 | 120.04 | 121.04 | 72,928 | +0.53(+0.44%) |
Jul 20, 2020 | 118.10 | 121.42 | 118.10 | 120.51 | 31,424 | +2.17(+1.83%) |
Jul 17, 2020 | 118.05 | 119.72 | 117.23 | 118.34 | 40,000 | -0.12(-0.10%) |
Jul 16, 2020 | 119.57 | 119.57 | 117.85 | 118.46 | 61,174 | -1.99(-1.65%) |
Jul 15, 2020 | 118.05 | 121.44 | 117.86 | 120.45 | 80,299 | +3.79(+3.25%) |
Jul 14, 2020 | 116.29 | 117.41 | 114.21 | 116.66 | 108,021 | +0.87(+0.75%) |
Jul 13, 2020 | 118.11 | 119.78 | 115.68 | 115.79 | 68,142 | -1.87(-1.59%) |
Jul 10, 2020 | 117.65 | 118.66 | 117.18 | 117.66 | 47,800 | +0.29(+0.25%) |
Jul 09, 2020 | 117.89 | 118.38 | 116.09 | 117.37 | 39,469 | -0.85(-0.72%) |
Jul 08, 2020 | 117.57 | 118.24 | 116.81 | 118.22 | 93,409 | +0.13(+0.11%) |
Jul 07, 2020 | 119.62 | 121.02 | 117.75 | 118.09 | 48,719 | -1.66(-1.39%) |
Jul 06, 2020 | 118.83 | 120.68 | 117.92 | 119.75 | 80,225 | +2.40(+2.05%) |
Jul 02, 2020 | 118.65 | 119.43 | 117.00 | 117.35 | 50,200 | -0.45(-0.38%) |