Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 174.20 | 176.95 | 174.20 | 176.12 | 3,724 | +0.32(+0.18%) |
Sep 29, 2020 | 175.28 | 175.88 | 173.00 | 175.80 | 3,478 | -1.89(-1.07%) |
Sep 28, 2020 | 176.59 | 177.69 | 176.59 | 177.69 | 2,274 | +1.63(+0.92%) |
Sep 25, 2020 | 175.28 | 176.07 | 175.28 | 176.07 | 2,089 | +0.78(+0.45%) |
Sep 24, 2020 | 176.45 | 176.45 | 175.28 | 175.28 | 1,370 | -0.12(-0.07%) |
Sep 23, 2020 | 179.69 | 179.69 | 175.41 | 175.41 | 2,901 | -4.50(-2.50%) |
Sep 22, 2020 | 178.34 | 179.91 | 178.34 | 179.91 | 1,988 | +3.66(+2.08%) |
Sep 21, 2020 | 178.52 | 178.52 | 176.24 | 176.24 | 2,616 | -5.62(-3.09%) |
Sep 18, 2020 | 183.76 | 183.76 | 180.91 | 181.86 | 10,552 | -0.22(-0.12%) |
Sep 17, 2020 | 182.08 | 182.08 | 182.08 | 182.08 | 1,234 | +1.18(+0.65%) |
Sep 16, 2020 | 180.90 | 181.84 | 180.90 | 180.90 | 2,191 | +0.84(+0.47%) |
Sep 15, 2020 | 180.60 | 180.60 | 180.06 | 180.06 | 890 | -1.31(-0.72%) |
Sep 14, 2020 | 181.37 | 181.37 | 181.37 | 181.37 | 945 | +3.66(+2.06%) |
Sep 11, 2020 | 183.53 | 183.53 | 177.71 | 177.71 | 3,865 | -5.66(-3.08%) |
Sep 10, 2020 | 185.21 | 185.21 | 183.37 | 183.37 | 1,361 | +0.44(+0.24%) |
Sep 09, 2020 | 181.90 | 182.93 | 181.83 | 182.93 | 2,964 | +0.34(+0.19%) |
Sep 08, 2020 | 182.84 | 182.84 | 182.59 | 182.59 | 1,002 | -0.42(-0.23%) |
Sep 04, 2020 | 181.87 | 183.01 | 181.86 | 183.01 | 2,089 | +2.11(+1.16%) |
Sep 03, 2020 | 182.63 | 182.63 | 180.90 | 180.90 | 1,406 | -5.24(-2.82%) |
Sep 02, 2020 | 186.64 | 186.64 | 182.54 | 186.15 | 2,479 | +1.34(+0.73%) |
Sep 01, 2020 | 177.70 | 184.81 | 177.70 | 184.81 | 1,318 | +9.30(+5.30%) |
Aug 31, 2020 | 182.34 | 183.77 | 175.50 | 175.50 | 2,763 | -9.51(-5.14%) |
Aug 28, 2020 | 187.59 | 187.59 | 185.02 | 185.02 | 2,507 | +0.28(+0.15%) |
Aug 27, 2020 | 184.74 | 184.74 | 184.74 | 184.74 | 698 | -0.02(-0.01%) |
Aug 26, 2020 | 184.82 | 184.82 | 184.76 | 184.76 | 1,274 | +0.40(+0.22%) |
Aug 25, 2020 | 184.87 | 189.94 | 183.81 | 184.36 | 1,929 | -1.93(-1.04%) |
Aug 24, 2020 | 188.56 | 188.82 | 185.03 | 186.29 | 1,159 | -2.71(-1.43%) |
Aug 21, 2020 | 183.28 | 190.47 | 183.28 | 189.00 | 9,611 | +5.78(+3.16%) |
Aug 20, 2020 | 182.21 | 184.44 | 181.44 | 183.22 | 2,342 | -2.72(-1.46%) |
Aug 19, 2020 | 183.87 | 187.65 | 183.87 | 185.94 | 3,236 | +1.10(+0.59%) |
Aug 18, 2020 | 185.70 | 188.46 | 184.84 | 184.84 | 3,761 | -6.38(-3.34%) |
Aug 17, 2020 | 188.03 | 192.00 | 188.03 | 191.22 | 1,757 | +1.32(+0.70%) |
Aug 14, 2020 | 190.47 | 190.47 | 189.90 | 189.90 | 1,462 | +0.37(+0.20%) |
Aug 13, 2020 | 189.51 | 205.79 | 189.51 | 189.53 | 7,862 | -0.29(-0.15%) |
Aug 12, 2020 | 186.77 | 191.42 | 181.96 | 189.81 | 5,669 | +6.04(+3.29%) |
Aug 11, 2020 | 178.05 | 185.65 | 178.05 | 183.77 | 8,496 | +8.09(+4.60%) |
Aug 10, 2020 | 172.28 | 179.93 | 172.28 | 175.68 | 4,201 | +5.31(+3.12%) |
Aug 07, 2020 | 169.16 | 170.37 | 169.16 | 170.37 | 3,238 | +2.62(+1.56%) |
Aug 06, 2020 | 167.51 | 167.75 | 167.51 | 167.75 | 1,556 | -1.88(-1.11%) |
Aug 05, 2020 | 169.88 | 169.88 | 168.25 | 169.63 | 1,181 | +1.50(+0.89%) |
Aug 04, 2020 | 168.93 | 169.17 | 167.75 | 168.12 | 1,322 | -1.29(-0.76%) |
Aug 03, 2020 | 167.49 | 169.41 | 167.08 | 169.41 | 1,860 | +0.96(+0.57%) |
Jul 31, 2020 | 168.46 | 168.46 | 168.45 | 168.46 | 1,985 | -0.69(-0.41%) |
Jul 30, 2020 | 169.15 | 169.15 | 169.15 | 169.15 | 1,644 | +0.95(+0.56%) |
Jul 29, 2020 | 168.62 | 169.41 | 167.99 | 168.20 | 1,999 | +1.64(+0.98%) |
Jul 28, 2020 | 168.50 | 168.69 | 166.56 | 166.56 | 2,897 | -3.80(-2.23%) |
Jul 27, 2020 | 167.96 | 170.36 | 167.59 | 170.36 | 5,736 | +2.59(+1.54%) |
Jul 24, 2020 | 169.63 | 169.63 | 167.78 | 167.78 | 940 | -1.58(-0.93%) |
Jul 23, 2020 | 172.29 | 172.29 | 169.36 | 169.36 | 2,465 | -4.72(-2.71%) |
Jul 22, 2020 | 172.29 | 174.08 | 172.29 | 174.08 | 2,540 | +0.80(+0.46%) |
Jul 21, 2020 | 172.19 | 175.51 | 172.19 | 173.27 | 3,381 | +2.42(+1.42%) |
Jul 20, 2020 | 168.45 | 173.24 | 168.45 | 170.85 | 4,937 | +1.81(+1.07%) |
Jul 17, 2020 | 169.41 | 169.70 | 165.60 | 169.04 | 4,388 | -0.62(-0.37%) |
Jul 16, 2020 | 171.75 | 171.82 | 169.66 | 169.66 | 2,625 | -2.22(-1.29%) |
Jul 15, 2020 | 167.49 | 171.95 | 166.55 | 171.88 | 7,133 | +6.44(+3.89%) |
Jul 14, 2020 | 161.33 | 168.27 | 160.71 | 165.44 | 8,448 | +9.91(+6.37%) |
Jul 13, 2020 | 156.91 | 156.91 | 154.84 | 155.54 | 2,388 | -0.23(-0.15%) |
Jul 10, 2020 | 154.59 | 155.77 | 154.59 | 155.77 | 1,462 | +6.47(+4.33%) |
Jul 09, 2020 | 154.11 | 154.11 | 147.95 | 149.30 | 5,137 | -6.92(-4.43%) |
Jul 08, 2020 | 158.29 | 158.29 | 155.19 | 156.22 | 4,497 | -0.07(-0.04%) |
Jul 07, 2020 | 156.97 | 157.61 | 155.54 | 156.28 | 3,084 | -2.84(-1.79%) |
Jul 06, 2020 | 157.35 | 160.29 | 157.35 | 159.13 | 1,840 | +2.92(+1.87%) |
Jul 02, 2020 | 157.99 | 157.99 | 155.97 | 156.21 | 1,671 | +1.56(+1.01%) |