Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.80 | 135.60 | 130.50 | 132.30 | 8,404 | -3.60(-2.65%) |
Sep 29, 2020 | 137.70 | 146.40 | 132.60 | 135.90 | 33,503 | +5.10(+3.90%) |
Sep 28, 2020 | 127.80 | 133.50 | 124.80 | 130.80 | 17,346 | +4.80(+3.81%) |
Sep 25, 2020 | 126.90 | 128.70 | 123.00 | 126.00 | 10,580 | -3.00(-2.33%) |
Sep 24, 2020 | 124.80 | 130.80 | 117.30 | 129.00 | 18,679 | +2.10(+1.65%) |
Sep 23, 2020 | 137.10 | 140.40 | 124.50 | 126.90 | 24,304 | -11.10(-8.04%) |
Sep 22, 2020 | 142.50 | 144.30 | 133.80 | 138.00 | 14,595 | -2.10(-1.50%) |
Sep 21, 2020 | 139.80 | 146.70 | 135.30 | 140.10 | 25,277 | +5.40(+4.01%) |
Sep 18, 2020 | 132.60 | 136.80 | 130.65 | 134.70 | 10,990 | +3.30(+2.51%) |
Sep 17, 2020 | 140.70 | 140.70 | 127.80 | 131.40 | 19,320 | -9.30(-6.61%) |
Sep 16, 2020 | 135.60 | 143.70 | 130.50 | 140.70 | 29,620 | +11.70(+9.07%) |
Sep 15, 2020 | 118.80 | 144.90 | 117.30 | 129.00 | 77,765 | +10.50(+8.86%) |
Sep 14, 2020 | 112.20 | 122.70 | 109.20 | 118.50 | 34,129 | +10.20(+9.42%) |
Sep 11, 2020 | 117.60 | 118.06 | 103.80 | 108.30 | 36,716 | -7.80(-6.72%) |
Sep 10, 2020 | 119.10 | 125.70 | 115.50 | 116.10 | 24,401 | -3.00(-2.52%) |
Sep 09, 2020 | 136.80 | 137.40 | 116.10 | 119.10 | 38,091 | -13.50(-10.18%) |
Sep 08, 2020 | 138.30 | 145.50 | 128.10 | 132.60 | 43,403 | -26.94(-16.89%) |
Sep 04, 2020 | 171.00 | 172.80 | 147.00 | 159.54 | 39,016 | -15.54(-8.88%) |
Sep 03, 2020 | 193.35 | 193.50 | 171.03 | 175.08 | 20,032 | -10.92(-5.87%) |
Sep 02, 2020 | 195.00 | 195.00 | 183.00 | 186.00 | 16,306 | -6.00(-3.12%) |
Sep 01, 2020 | 201.00 | 204.00 | 189.00 | 192.00 | 17,638 | -7.50(-3.76%) |
Aug 31, 2020 | 222.00 | 222.00 | 198.75 | 199.50 | 28,446 | -0.45(-0.23%) |
Aug 28, 2020 | 199.35 | 201.00 | 195.00 | 199.95 | 12,006 | -0.75(-0.37%) |
Aug 27, 2020 | 205.80 | 209.07 | 195.00 | 200.70 | 15,449 | -7.50(-3.60%) |
Aug 26, 2020 | 220.80 | 222.00 | 207.00 | 208.20 | 18,787 | -14.97(-6.71%) |
Aug 25, 2020 | 203.34 | 239.61 | 201.00 | 223.17 | 44,547 | +29.22(+15.07%) |
Aug 24, 2020 | 218.64 | 219.00 | 184.50 | 193.95 | 43,418 | -26.07(-11.85%) |
Aug 21, 2020 | 228.00 | 239.40 | 219.00 | 220.02 | 23,885 | -9.78(-4.26%) |
Aug 20, 2020 | 249.00 | 251.64 | 228.33 | 229.80 | 35,090 | -20.70(-8.26%) |
Aug 19, 2020 | 272.97 | 274.50 | 246.60 | 250.50 | 35,072 | -23.22(-8.48%) |
Aug 18, 2020 | 278.91 | 281.70 | 258.33 | 273.72 | 58,919 | +21.72(+8.62%) |
Aug 17, 2020 | 267.00 | 267.00 | 234.00 | 252.00 | 54,111 | -19.17(-7.07%) |
Aug 14, 2020 | 306.00 | 309.00 | 264.15 | 271.17 | 66,490 | -31.83(-10.50%) |
Aug 13, 2020 | 342.00 | 345.00 | 300.00 | 303.00 | 102,864 | -3.00(-0.98%) |
Aug 12, 2020 | 324.00 | 324.00 | 300.00 | 306.00 | 45,207 | +6.00(+2.00%) |
Aug 11, 2020 | 333.00 | 333.00 | 297.00 | 300.00 | 59,058 | -33.00(-9.91%) |
Aug 10, 2020 | 312.00 | 351.00 | 309.00 | 333.00 | 76,452 | +30.00(+9.90%) |
Aug 07, 2020 | 327.00 | 330.00 | 300.00 | 303.00 | 90,922 | -39.00(-11.40%) |
Aug 06, 2020 | 330.00 | 390.00 | 306.00 | 342.00 | 640,574 | +75.00(+28.09%) |
Aug 05, 2020 | 246.00 | 285.00 | 240.00 | 267.00 | 181,650 | +33.00(+14.10%) |
Aug 04, 2020 | 228.00 | 243.00 | 225.00 | 234.00 | 66,843 | +5.70(+2.50%) |
Aug 03, 2020 | 231.00 | 240.09 | 219.03 | 228.30 | 56,105 | +5.70(+2.56%) |
Jul 31, 2020 | 216.00 | 230.40 | 207.03 | 222.60 | 54,073 | +6.81(+3.16%) |
Jul 30, 2020 | 198.39 | 239.37 | 195.90 | 215.79 | 152,105 | +15.81(+7.91%) |
Jul 29, 2020 | 207.36 | 208.50 | 195.75 | 199.98 | 45,869 | -7.32(-3.53%) |
Jul 28, 2020 | 207.00 | 215.70 | 204.60 | 207.30 | 25,666 | -2.46(-1.17%) |
Jul 27, 2020 | 213.00 | 218.10 | 207.00 | 209.76 | 23,686 | -3.66(-1.71%) |
Jul 24, 2020 | 210.00 | 236.70 | 204.00 | 213.42 | 65,695 | -2.58(-1.19%) |
Jul 23, 2020 | 231.00 | 240.00 | 207.00 | 216.00 | 41,550 | -15.00(-6.49%) |
Jul 22, 2020 | 227.73 | 262.50 | 223.50 | 231.00 | 151,805 | +9.06(+4.08%) |
Jul 21, 2020 | 219.00 | 228.00 | 207.00 | 221.94 | 56,341 | +10.77(+5.10%) |
Jul 20, 2020 | 204.00 | 217.50 | 195.99 | 211.17 | 54,584 | +6.33(+3.09%) |
Jul 17, 2020 | 204.15 | 206.97 | 192.00 | 204.84 | 33,747 | -3.03(-1.46%) |
Jul 16, 2020 | 211.11 | 213.60 | 205.20 | 207.87 | 43,633 | -12.33(-5.60%) |
Jul 15, 2020 | 217.20 | 232.44 | 210.00 | 220.20 | 71,299 | +7.20(+3.38%) |
Jul 14, 2020 | 213.00 | 222.00 | 201.00 | 213.00 | 36,672 | +3.12(+1.49%) |
Jul 13, 2020 | 209.70 | 231.00 | 204.00 | 209.88 | 52,221 | -1.05(-0.50%) |
Jul 10, 2020 | 210.00 | 213.00 | 204.30 | 210.93 | 17,530 | -4.26(-1.98%) |
Jul 09, 2020 | 221.55 | 222.00 | 203.01 | 215.19 | 32,118 | -6.81(-3.07%) |
Jul 08, 2020 | 243.00 | 245.97 | 219.00 | 222.00 | 59,166 | -2.55(-1.14%) |
Jul 07, 2020 | 186.00 | 256.50 | 178.50 | 224.55 | 202,469 | +32.91(+17.17%) |
Jul 06, 2020 | 199.95 | 200.10 | 186.30 | 191.64 | 22,534 | -5.31(-2.70%) |
Jul 02, 2020 | 205.50 | 207.87 | 192.03 | 196.95 | 34,912 | -10.83(-5.21%) |