Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.65 | 144.24 | 137.05 | 138.97 | 576,139 | -2.27(-1.61%) |
Sep 29, 2020 | 142.95 | 143.16 | 140.70 | 141.24 | 500,578 | -2.54(-1.77%) |
Sep 28, 2020 | 143.24 | 145.25 | 142.59 | 143.78 | 756,868 | +3.65(+2.60%) |
Sep 25, 2020 | 136.93 | 140.74 | 136.32 | 140.13 | 444,900 | +2.29(+1.66%) |
Sep 24, 2020 | 139.76 | 140.02 | 136.56 | 137.84 | 271,229 | -2.90(-2.06%) |
Sep 23, 2020 | 141.18 | 144.09 | 140.60 | 140.74 | 581,477 | -0.47(-0.33%) |
Sep 22, 2020 | 139.88 | 141.46 | 138.88 | 141.21 | 511,156 | +2.70(+1.95%) |
Sep 21, 2020 | 138.75 | 139.99 | 135.21 | 138.51 | 538,152 | -5.41(-3.76%) |
Sep 18, 2020 | 144.76 | 145.37 | 142.44 | 143.92 | 678,600 | -0.51(-0.35%) |
Sep 17, 2020 | 142.72 | 144.47 | 140.39 | 144.43 | 585,048 | -0.43(-0.30%) |
Sep 16, 2020 | 147.82 | 149.00 | 144.52 | 144.86 | 452,525 | -1.45(-0.99%) |
Sep 15, 2020 | 148.09 | 149.38 | 145.96 | 146.31 | 329,674 | -0.42(-0.29%) |
Sep 14, 2020 | 149.07 | 150.31 | 146.24 | 146.73 | 248,971 | -0.44(-0.30%) |
Sep 11, 2020 | 151.94 | 151.94 | 145.39 | 147.17 | 371,400 | -4.01(-2.65%) |
Sep 10, 2020 | 155.00 | 157.99 | 150.54 | 151.18 | 248,470 | -2.65(-1.72%) |
Sep 09, 2020 | 155.20 | 155.49 | 151.68 | 153.83 | 238,484 | +0.59(+0.39%) |
Sep 08, 2020 | 155.75 | 157.93 | 152.92 | 153.24 | 340,998 | -6.22(-3.90%) |
Sep 04, 2020 | 165.36 | 166.73 | 155.78 | 159.46 | 314,800 | -5.20(-3.16%) |
Sep 03, 2020 | 167.61 | 169.76 | 163.33 | 164.66 | 378,390 | -3.67(-2.18%) |
Sep 02, 2020 | 163.93 | 169.04 | 161.01 | 168.33 | 342,905 | +4.87(+2.98%) |
Sep 01, 2020 | 159.10 | 163.91 | 158.13 | 163.46 | 278,998 | +3.75(+2.35%) |
Aug 31, 2020 | 163.80 | 163.80 | 159.70 | 159.71 | 286,299 | -4.33(-2.64%) |
Aug 28, 2020 | 162.40 | 164.62 | 162.08 | 164.04 | 180,200 | +1.77(+1.09%) |
Aug 27, 2020 | 159.31 | 164.78 | 158.85 | 162.27 | 299,107 | +4.27(+2.70%) |
Aug 26, 2020 | 158.72 | 158.95 | 156.28 | 158.00 | 208,114 | -0.65(-0.41%) |
Aug 25, 2020 | 161.01 | 161.88 | 156.90 | 158.65 | 282,926 | -1.53(-0.96%) |
Aug 24, 2020 | 153.55 | 160.46 | 153.11 | 160.18 | 490,387 | +7.99(+5.25%) |
Aug 21, 2020 | 154.00 | 154.38 | 151.43 | 152.19 | 347,000 | -1.86(-1.21%) |
Aug 20, 2020 | 156.11 | 157.71 | 153.79 | 154.05 | 280,079 | -3.79(-2.40%) |
Aug 19, 2020 | 157.26 | 159.84 | 157.03 | 157.84 | 222,782 | +0.54(+0.34%) |
Aug 18, 2020 | 162.05 | 162.74 | 157.03 | 157.30 | 320,426 | -4.35(-2.69%) |
Aug 17, 2020 | 162.68 | 164.08 | 160.87 | 161.65 | 285,983 | +0.26(+0.16%) |
Aug 14, 2020 | 161.19 | 163.00 | 160.51 | 161.39 | 235,500 | -0.52(-0.32%) |
Aug 13, 2020 | 163.37 | 165.54 | 161.12 | 161.91 | 332,400 | -2.23(-1.36%) |
Aug 12, 2020 | 167.67 | 168.04 | 162.32 | 164.14 | 345,177 | -1.37(-0.83%) |
Aug 11, 2020 | 164.97 | 171.90 | 164.97 | 165.51 | 418,802 | +2.51(+1.54%) |
Aug 10, 2020 | 162.90 | 164.81 | 162.18 | 163.00 | 223,700 | +0.19(+0.12%) |
Aug 07, 2020 | 166.01 | 166.16 | 159.38 | 162.81 | 404,800 | -5.74(-3.41%) |
Aug 06, 2020 | 166.23 | 169.32 | 164.31 | 168.55 | 326,358 | +2.77(+1.67%) |
Aug 05, 2020 | 163.04 | 167.12 | 161.35 | 165.78 | 304,043 | +4.70(+2.92%) |
Aug 04, 2020 | 158.59 | 162.88 | 158.17 | 161.08 | 197,721 | +1.99(+1.25%) |
Aug 03, 2020 | 155.89 | 159.58 | 151.56 | 159.09 | 450,127 | +0.72(+0.45%) |
Jul 31, 2020 | 160.01 | 160.01 | 155.12 | 158.37 | 411,600 | -1.66(-1.04%) |
Jul 30, 2020 | 160.00 | 162.39 | 152.60 | 160.03 | 963,845 | -10.24(-6.01%) |
Jul 29, 2020 | 164.03 | 171.69 | 163.19 | 170.27 | 582,034 | +7.48(+4.59%) |
Jul 28, 2020 | 163.00 | 165.66 | 162.45 | 162.79 | 285,621 | -0.52(-0.32%) |
Jul 27, 2020 | 161.50 | 164.07 | 159.70 | 163.31 | 281,038 | +1.71(+1.06%) |
Jul 24, 2020 | 163.99 | 165.66 | 160.92 | 161.60 | 283,300 | -3.35(-2.03%) |
Jul 23, 2020 | 164.90 | 167.62 | 162.94 | 164.95 | 328,490 | -1.02(-0.61%) |
Jul 22, 2020 | 163.83 | 167.75 | 163.57 | 165.97 | 271,898 | +1.31(+0.80%) |
Jul 21, 2020 | 163.84 | 165.78 | 163.25 | 164.66 | 265,993 | +2.17(+1.34%) |
Jul 20, 2020 | 163.29 | 163.65 | 160.64 | 162.49 | 247,662 | -1.12(-0.68%) |
Jul 17, 2020 | 164.44 | 164.44 | 160.87 | 163.61 | 379,900 | +0.01(+0.01%) |
Jul 16, 2020 | 163.32 | 165.86 | 161.08 | 163.60 | 332,396 | -2.05(-1.24%) |
Jul 15, 2020 | 157.15 | 166.13 | 156.01 | 165.65 | 616,113 | +13.10(+8.59%) |
Jul 14, 2020 | 152.03 | 152.78 | 147.56 | 152.55 | 438,855 | -0.27(-0.18%) |
Jul 13, 2020 | 155.92 | 157.07 | 151.72 | 152.82 | 593,208 | -1.55(-1.00%) |
Jul 10, 2020 | 153.88 | 155.64 | 152.26 | 154.37 | 432,500 | -0.23(-0.15%) |
Jul 09, 2020 | 158.50 | 158.88 | 152.13 | 154.60 | 585,468 | -3.46(-2.19%) |
Jul 08, 2020 | 157.81 | 160.91 | 155.65 | 158.06 | 462,932 | +1.35(+0.86%) |
Jul 07, 2020 | 160.38 | 162.09 | 156.62 | 156.71 | 383,279 | -4.31(-2.68%) |
Jul 06, 2020 | 163.74 | 165.13 | 160.19 | 161.02 | 379,520 | +1.17(+0.73%) |
Jul 02, 2020 | 166.24 | 168.22 | 159.63 | 159.85 | 411,800 | -2.98(-1.83%) |