Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 168.35 | 172.40 | 168.35 | 170.69 | 372,346 | +3.34(+2.00%) |
Sep 29, 2020 | 169.65 | 171.82 | 167.28 | 167.35 | 231,645 | -0.38(-0.23%) |
Sep 28, 2020 | 162.62 | 168.65 | 161.35 | 167.73 | 376,467 | +9.21(+5.81%) |
Sep 25, 2020 | 156.68 | 159.20 | 155.02 | 158.52 | 221,200 | +0.47(+0.30%) |
Sep 24, 2020 | 154.96 | 161.18 | 153.07 | 158.05 | 286,655 | +3.43(+2.22%) |
Sep 23, 2020 | 161.52 | 161.78 | 154.12 | 154.62 | 266,507 | -7.25(-4.48%) |
Sep 22, 2020 | 158.24 | 162.22 | 155.64 | 161.87 | 169,993 | +4.17(+2.64%) |
Sep 21, 2020 | 157.75 | 158.67 | 154.51 | 157.70 | 286,063 | -4.66(-2.87%) |
Sep 18, 2020 | 163.50 | 165.50 | 159.97 | 162.36 | 730,000 | +1.11(+0.69%) |
Sep 17, 2020 | 161.49 | 163.96 | 159.16 | 161.25 | 279,814 | -3.84(-2.33%) |
Sep 16, 2020 | 157.49 | 166.48 | 157.02 | 165.09 | 378,765 | +9.81(+6.32%) |
Sep 15, 2020 | 159.43 | 161.07 | 155.15 | 155.28 | 313,041 | -3.38(-2.13%) |
Sep 14, 2020 | 158.00 | 158.81 | 154.88 | 158.66 | 182,108 | +2.32(+1.48%) |
Sep 11, 2020 | 156.47 | 157.46 | 152.95 | 156.34 | 187,100 | +1.27(+0.82%) |
Sep 10, 2020 | 154.96 | 158.72 | 153.62 | 155.07 | 334,178 | +0.63(+0.41%) |
Sep 09, 2020 | 150.42 | 155.46 | 149.17 | 154.44 | 306,893 | +5.45(+3.66%) |
Sep 08, 2020 | 145.20 | 154.52 | 144.58 | 148.99 | 451,308 | +0.98(+0.66%) |
Sep 04, 2020 | 154.96 | 155.35 | 141.14 | 148.01 | 464,700 | -5.09(-3.32%) |
Sep 03, 2020 | 161.98 | 161.98 | 152.50 | 153.10 | 411,648 | -9.21(-5.67%) |
Sep 02, 2020 | 164.82 | 164.99 | 159.33 | 162.31 | 321,768 | -1.86(-1.13%) |
Sep 01, 2020 | 153.59 | 164.59 | 152.60 | 164.17 | 350,486 | +10.37(+6.74%) |
Aug 31, 2020 | 155.81 | 156.26 | 152.81 | 153.80 | 249,892 | -2.96(-1.89%) |
Aug 28, 2020 | 155.59 | 157.60 | 154.15 | 156.76 | 228,300 | +1.72(+1.11%) |
Aug 27, 2020 | 156.61 | 158.18 | 153.33 | 155.04 | 207,131 | -0.20(-0.13%) |
Aug 26, 2020 | 155.03 | 156.43 | 152.86 | 155.24 | 217,456 | +0.79(+0.51%) |
Aug 25, 2020 | 158.83 | 158.83 | 154.04 | 154.45 | 237,997 | -3.47(-2.20%) |
Aug 24, 2020 | 158.31 | 158.41 | 155.50 | 157.92 | 156,662 | +0.54(+0.34%) |
Aug 21, 2020 | 154.57 | 158.63 | 153.52 | 157.38 | 204,100 | +2.14(+1.38%) |
Aug 20, 2020 | 155.08 | 159.38 | 154.73 | 155.24 | 208,445 | -1.81(-1.15%) |
Aug 19, 2020 | 156.69 | 157.65 | 154.12 | 157.05 | 241,543 | +1.84(+1.19%) |
Aug 18, 2020 | 157.39 | 159.56 | 155.05 | 155.21 | 379,242 | -1.24(-0.79%) |
Aug 17, 2020 | 154.24 | 157.34 | 154.00 | 156.45 | 259,481 | +3.01(+1.96%) |
Aug 14, 2020 | 151.28 | 154.29 | 151.11 | 153.44 | 283,600 | +0.63(+0.41%) |
Aug 13, 2020 | 148.00 | 153.84 | 147.20 | 152.81 | 287,136 | +4.49(+3.03%) |
Aug 12, 2020 | 145.40 | 149.24 | 145.12 | 148.32 | 228,966 | +4.29(+2.98%) |
Aug 11, 2020 | 147.04 | 149.30 | 143.73 | 144.03 | 307,251 | -1.61(-1.11%) |
Aug 10, 2020 | 147.06 | 151.73 | 143.83 | 145.64 | 366,700 | +3.70(+2.61%) |
Aug 07, 2020 | 138.15 | 143.19 | 138.15 | 141.94 | 306,600 | +2.84(+2.04%) |
Aug 06, 2020 | 140.21 | 140.85 | 137.00 | 139.10 | 216,360 | -1.86(-1.32%) |
Aug 05, 2020 | 137.69 | 141.53 | 135.86 | 140.96 | 400,273 | +6.55(+4.87%) |
Aug 04, 2020 | 139.20 | 140.00 | 128.91 | 134.41 | 451,836 | -1.59(-1.17%) |
Aug 03, 2020 | 133.00 | 138.12 | 132.50 | 136.00 | 495,097 | +4.08(+3.09%) |
Jul 31, 2020 | 132.92 | 134.10 | 128.78 | 131.92 | 315,200 | -2.39(-1.78%) |
Jul 30, 2020 | 132.55 | 135.40 | 131.01 | 134.31 | 308,894 | +0.05(+0.04%) |
Jul 29, 2020 | 128.02 | 134.83 | 127.86 | 134.26 | 368,417 | +7.40(+5.83%) |
Jul 28, 2020 | 133.14 | 135.55 | 126.74 | 126.86 | 316,625 | -6.46(-4.85%) |
Jul 27, 2020 | 125.08 | 133.41 | 125.08 | 133.32 | 377,199 | +8.45(+6.77%) |
Jul 24, 2020 | 124.01 | 125.95 | 121.54 | 124.87 | 244,300 | +0.22(+0.18%) |
Jul 23, 2020 | 125.70 | 129.63 | 123.33 | 124.65 | 286,718 | -0.48(-0.38%) |
Jul 22, 2020 | 121.28 | 128.07 | 121.28 | 125.13 | 322,773 | +2.80(+2.29%) |
Jul 21, 2020 | 125.65 | 125.78 | 122.04 | 122.33 | 246,128 | -2.66(-2.13%) |
Jul 20, 2020 | 126.00 | 126.37 | 123.37 | 124.99 | 154,810 | -1.00(-0.79%) |
Jul 17, 2020 | 127.50 | 128.56 | 125.68 | 125.99 | 328,800 | -0.98(-0.77%) |
Jul 16, 2020 | 123.64 | 127.34 | 122.64 | 126.97 | 430,115 | +3.51(+2.84%) |
Jul 15, 2020 | 121.87 | 124.51 | 119.34 | 123.46 | 408,125 | +5.25(+4.44%) |
Jul 14, 2020 | 112.43 | 118.29 | 112.13 | 118.21 | 313,724 | +5.09(+4.50%) |
Jul 13, 2020 | 119.17 | 121.00 | 112.92 | 113.12 | 254,870 | -4.11(-3.51%) |
Jul 10, 2020 | 117.45 | 118.98 | 116.34 | 117.23 | 183,500 | +0.71(+0.61%) |
Jul 09, 2020 | 119.30 | 119.44 | 114.85 | 116.52 | 348,776 | -2.95(-2.47%) |
Jul 08, 2020 | 114.56 | 119.48 | 114.56 | 119.47 | 301,672 | +5.89(+5.19%) |
Jul 07, 2020 | 116.44 | 117.25 | 113.36 | 113.58 | 302,818 | -4.44(-3.76%) |
Jul 06, 2020 | 114.98 | 118.50 | 114.34 | 118.02 | 408,102 | +6.28(+5.62%) |
Jul 02, 2020 | 114.53 | 115.72 | 111.32 | 111.74 | 324,500 | +0.06(+0.05%) |