Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 163.47 | 163.47 | 161.70 | 163.13 | 19,489 | -2.34(-1.41%) |
Sep 29, 2020 | 164.97 | 165.80 | 164.10 | 165.47 | 19,076 | +0.26(+0.16%) |
Sep 28, 2020 | 165.97 | 166.25 | 165.08 | 165.21 | 22,002 | +1.70(+1.04%) |
Sep 25, 2020 | 160.23 | 163.51 | 160.23 | 163.51 | 24,500 | +0.76(+0.47%) |
Sep 24, 2020 | 163.99 | 163.99 | 161.04 | 162.75 | 18,695 | -1.67(-1.02%) |
Sep 23, 2020 | 167.80 | 167.80 | 163.71 | 164.42 | 24,650 | +3.86(+2.40%) |
Sep 22, 2020 | 159.12 | 160.56 | 158.88 | 160.56 | 20,116 | -0.14(-0.09%) |
Sep 21, 2020 | 160.56 | 160.70 | 158.33 | 160.70 | 17,958 | -5.26(-3.17%) |
Sep 18, 2020 | 166.45 | 166.74 | 164.75 | 165.96 | 16,900 | +0.21(+0.13%) |
Sep 17, 2020 | 163.10 | 166.12 | 163.10 | 165.75 | 14,851 | -0.47(-0.28%) |
Sep 16, 2020 | 168.21 | 168.21 | 165.77 | 166.22 | 23,572 | +1.11(+0.67%) |
Sep 15, 2020 | 164.75 | 165.70 | 164.44 | 165.11 | 12,317 | +1.03(+0.63%) |
Sep 14, 2020 | 163.85 | 164.27 | 163.02 | 164.08 | 19,408 | +2.77(+1.72%) |
Sep 11, 2020 | 161.11 | 162.35 | 160.51 | 161.31 | 20,400 | +1.87(+1.17%) |
Sep 10, 2020 | 161.59 | 162.66 | 159.05 | 159.44 | 22,627 | +1.86(+1.18%) |
Sep 09, 2020 | 155.56 | 158.98 | 155.28 | 157.58 | 35,810 | +5.07(+3.32%) |
Sep 08, 2020 | 151.51 | 154.30 | 151.07 | 152.51 | 14,761 | -3.89(-2.49%) |
Sep 04, 2020 | 157.63 | 157.73 | 153.40 | 156.40 | 121,500 | -0.17(-0.11%) |
Sep 03, 2020 | 160.95 | 162.96 | 155.96 | 156.57 | 48,896 | -1.35(-0.85%) |
Sep 02, 2020 | 156.70 | 159.14 | 156.05 | 157.92 | 97,352 | +6.33(+4.18%) |
Sep 01, 2020 | 150.20 | 152.28 | 150.20 | 151.59 | 29,332 | -1.29(-0.84%) |
Aug 31, 2020 | 154.13 | 154.13 | 150.80 | 152.88 | 24,426 | +1.79(+1.18%) |
Aug 28, 2020 | 150.58 | 151.13 | 149.23 | 151.09 | 17,300 | +0.12(+0.08%) |
Aug 27, 2020 | 151.68 | 151.94 | 150.38 | 150.97 | 20,416 | -1.53(-1.00%) |
Aug 26, 2020 | 151.29 | 152.96 | 151.29 | 152.50 | 22,898 | +0.15(+0.10%) |
Aug 25, 2020 | 153.11 | 153.11 | 151.06 | 152.35 | 14,229 | +0.01(+0.01%) |
Aug 24, 2020 | 153.22 | 153.58 | 151.84 | 152.34 | 19,647 | -0.27(-0.18%) |
Aug 21, 2020 | 150.74 | 153.14 | 150.74 | 152.61 | 16,400 | -2.49(-1.61%) |
Aug 20, 2020 | 154.54 | 155.10 | 152.62 | 155.10 | 47,829 | +0.19(+0.12%) |
Aug 19, 2020 | 157.11 | 157.53 | 154.52 | 154.91 | 59,296 | -5.49(-3.42%) |
Aug 18, 2020 | 161.70 | 161.70 | 158.85 | 160.40 | 21,997 | +1.12(+0.71%) |
Aug 17, 2020 | 158.36 | 159.73 | 158.36 | 159.28 | 12,454 | +2.03(+1.29%) |
Aug 14, 2020 | 156.91 | 157.56 | 156.62 | 157.25 | 65,900 | -1.02(-0.64%) |
Aug 13, 2020 | 158.00 | 159.12 | 157.16 | 158.27 | 61,778 | +2.21(+1.42%) |
Aug 12, 2020 | 154.58 | 156.29 | 154.37 | 156.06 | 23,103 | +3.06(+2.00%) |
Aug 11, 2020 | 155.50 | 156.16 | 153.00 | 153.00 | 30,202 | +2.00(+1.32%) |
Aug 10, 2020 | 150.61 | 151.24 | 149.08 | 151.00 | 33,700 | +4.15(+2.83%) |
Aug 07, 2020 | 145.24 | 147.49 | 145.18 | 146.85 | 21,400 | +0.44(+0.30%) |
Aug 06, 2020 | 145.01 | 146.41 | 144.54 | 146.41 | 30,508 | +4.11(+2.89%) |
Aug 05, 2020 | 141.71 | 143.45 | 141.42 | 142.30 | 21,205 | +2.22(+1.58%) |
Aug 04, 2020 | 138.04 | 140.39 | 137.44 | 140.08 | 18,989 | -0.18(-0.13%) |
Aug 03, 2020 | 139.54 | 140.61 | 139.16 | 140.26 | 26,293 | +2.88(+2.10%) |
Jul 31, 2020 | 140.40 | 140.73 | 136.51 | 137.38 | 56,800 | -2.37(-1.70%) |
Jul 30, 2020 | 139.36 | 139.94 | 136.78 | 139.75 | 13,693 | -3.68(-2.57%) |
Jul 29, 2020 | 142.93 | 143.53 | 142.58 | 143.43 | 15,218 | +3.83(+2.74%) |
Jul 28, 2020 | 139.48 | 140.62 | 139.41 | 139.60 | 19,544 | -1.37(-0.97%) |
Jul 27, 2020 | 140.63 | 141.88 | 140.26 | 140.97 | 17,086 | +1.72(+1.23%) |
Jul 24, 2020 | 138.81 | 139.94 | 138.34 | 139.25 | 32,300 | -0.63(-0.45%) |
Jul 23, 2020 | 141.56 | 141.99 | 139.88 | 139.88 | 27,593 | -2.85(-2.00%) |
Jul 22, 2020 | 141.66 | 142.81 | 141.48 | 142.73 | 119,874 | +0.73(+0.51%) |
Jul 21, 2020 | 141.60 | 142.50 | 140.87 | 142.00 | 38,391 | +3.23(+2.33%) |
Jul 20, 2020 | 137.20 | 138.93 | 136.99 | 138.77 | 29,086 | +2.50(+1.83%) |
Jul 17, 2020 | 135.41 | 136.54 | 134.96 | 136.27 | 23,300 | -0.17(-0.12%) |
Jul 16, 2020 | 135.38 | 136.99 | 135.38 | 136.44 | 26,280 | -1.92(-1.39%) |
Jul 15, 2020 | 138.49 | 139.00 | 137.51 | 138.36 | 30,437 | +3.89(+2.89%) |
Jul 14, 2020 | 132.54 | 134.50 | 132.54 | 134.47 | 27,486 | -0.67(-0.50%) |
Jul 13, 2020 | 137.56 | 137.98 | 134.38 | 135.14 | 29,297 | +1.44(+1.08%) |
Jul 10, 2020 | 132.44 | 134.08 | 132.10 | 133.70 | 24,600 | +0.17(+0.13%) |
Jul 09, 2020 | 134.60 | 134.87 | 132.45 | 133.53 | 21,099 | -1.46(-1.08%) |
Jul 08, 2020 | 132.69 | 135.28 | 132.69 | 134.99 | 40,272 | -0.24(-0.18%) |
Jul 07, 2020 | 137.11 | 137.11 | 135.23 | 135.23 | 27,388 | -4.96(-3.54%) |
Jul 06, 2020 | 140.08 | 142.00 | 138.84 | 140.19 | 25,085 | +3.06(+2.23%) |
Jul 02, 2020 | 137.82 | 138.50 | 136.98 | 137.13 | 19,300 | +4.04(+3.04%) |