Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 176.21 | 177.82 | 173.24 | 176.00 | 1,600 | -1.00(-0.56%) |
Sep 29, 2020 | 174.23 | 177.68 | 173.75 | 177.00 | 777 | +1.10(+0.63%) |
Sep 28, 2020 | 176.21 | 177.00 | 171.75 | 175.90 | 1,509 | +5.90(+3.47%) |
Sep 25, 2020 | 168.65 | 170.00 | 165.70 | 170.00 | 900 | -2.00(-1.16%) |
Sep 24, 2020 | 169.50 | 173.95 | 169.50 | 172.00 | 2,007 | +7.00(+4.24%) |
Sep 23, 2020 | 171.25 | 172.62 | 165.00 | 165.00 | 1,872 | -7.00(-4.07%) |
Sep 22, 2020 | 173.33 | 173.33 | 168.00 | 172.00 | 837 | +0.35(+0.20%) |
Sep 21, 2020 | 174.50 | 174.50 | 167.55 | 171.65 | 1,821 | -7.85(-4.37%) |
Sep 18, 2020 | 179.55 | 182.41 | 179.00 | 179.50 | 1,100 | -3.27(-1.79%) |
Sep 17, 2020 | 183.60 | 184.96 | 182.00 | 182.77 | 3,494 | -5.18(-2.76%) |
Sep 16, 2020 | 185.49 | 187.95 | 183.06 | 187.95 | 3,291 | +1.55(+0.83%) |
Sep 15, 2020 | 186.71 | 188.05 | 186.40 | 186.40 | 159 | -2.60(-1.38%) |
Sep 14, 2020 | 189.00 | 190.14 | 185.39 | 189.00 | 482 | +1.00(+0.53%) |
Sep 11, 2020 | 186.75 | 188.00 | 186.75 | 188.00 | 100 | -0.25(-0.13%) |
Sep 10, 2020 | 193.05 | 193.05 | 188.25 | 188.25 | 956 | -3.75(-1.95%) |
Sep 09, 2020 | 190.00 | 192.95 | 189.00 | 192.00 | 2,875 | +6.00(+3.23%) |
Sep 08, 2020 | 185.00 | 188.00 | 183.25 | 186.00 | 1,985 | +4.00(+2.20%) |
Sep 04, 2020 | 182.16 | 182.80 | 177.82 | 182.00 | 1,200 | +2.95(+1.65%) |
Sep 03, 2020 | 181.16 | 181.30 | 175.50 | 179.05 | 717 | +3.96(+2.26%) |
Sep 02, 2020 | 176.56 | 178.15 | 174.91 | 175.09 | 2,098 | -2.69(-1.51%) |
Sep 01, 2020 | 178.50 | 179.02 | 174.83 | 177.78 | 1,186 | -1.22(-0.68%) |
Aug 31, 2020 | 182.00 | 183.00 | 179.00 | 179.00 | 974 | -1.12(-0.62%) |
Aug 28, 2020 | 180.88 | 181.00 | 178.20 | 180.12 | 100 | -0.38(-0.21%) |
Aug 27, 2020 | 183.19 | 183.19 | 178.00 | 180.50 | 2,067 | -0.80(-0.44%) |
Aug 26, 2020 | 177.00 | 181.31 | 177.00 | 181.30 | 451 | +5.80(+3.30%) |
Aug 25, 2020 | 175.50 | 175.50 | 175.50 | 175.50 | 2 | +0.50(+0.29%) |
Aug 24, 2020 | 174.88 | 176.35 | 173.25 | 175.00 | 822 | +0.05(+0.03%) |
Aug 21, 2020 | 174.10 | 174.95 | 170.00 | 174.95 | 500 | -0.75(-0.43%) |
Aug 20, 2020 | 176.50 | 177.50 | 170.70 | 175.70 | 148 | -2.35(-1.32%) |
Aug 19, 2020 | 177.60 | 181.05 | 177.60 | 178.05 | 921 | +0.80(+0.45%) |
Aug 18, 2020 | 178.88 | 181.00 | 176.75 | 177.25 | 419 | -0.18(-0.10%) |
Aug 17, 2020 | 179.00 | 179.00 | 177.43 | 177.43 | 275 | +1.73(+0.98%) |
Aug 14, 2020 | 176.75 | 176.75 | 175.70 | 175.70 | 100 | -2.12(-1.19%) |
Aug 13, 2020 | 176.75 | 179.40 | 176.00 | 177.82 | 951 | -1.30(-0.73%) |
Aug 12, 2020 | 181.00 | 182.00 | 179.05 | 179.12 | 1,665 | +2.12(+1.20%) |
Aug 11, 2020 | 176.00 | 178.13 | 174.80 | 177.00 | 1,484 | +5.62(+3.28%) |
Aug 10, 2020 | 170.62 | 172.74 | 169.50 | 171.38 | 200 | +2.43(+1.44%) |
Aug 07, 2020 | 172.90 | 172.90 | 168.93 | 168.95 | 400 | -4.04(-2.34%) |
Aug 06, 2020 | 170.26 | 173.07 | 170.26 | 172.99 | 515 | +1.99(+1.16%) |
Aug 05, 2020 | 171.98 | 173.82 | 171.00 | 171.00 | 1,880 | +2.00(+1.18%) |
Aug 04, 2020 | 166.05 | 170.95 | 166.05 | 169.00 | 893 | +6.90(+4.26%) |
Aug 03, 2020 | 161.82 | 164.75 | 161.61 | 162.10 | 1,995 | +5.90(+3.78%) |
Jul 31, 2020 | 159.41 | 162.70 | 156.05 | 156.20 | 1,200 | -8.55(-5.19%) |
Jul 30, 2020 | 162.16 | 165.90 | 160.75 | 164.75 | 1,307 | -9.20(-5.29%) |
Jul 29, 2020 | 171.12 | 173.95 | 169.50 | 173.95 | 220 | +1.85(+1.07%) |
Jul 28, 2020 | 171.00 | 176.07 | 171.00 | 172.10 | 1,471 | -0.93(-0.54%) |
Jul 27, 2020 | 173.50 | 176.60 | 173.00 | 173.03 | 2,190 | -0.47(-0.27%) |
Jul 24, 2020 | 176.50 | 176.50 | 172.00 | 173.50 | 600 | -2.50(-1.42%) |
Jul 23, 2020 | 175.00 | 177.72 | 174.32 | 176.00 | 1,282 | +3.50(+2.03%) |
Jul 22, 2020 | 168.80 | 174.00 | 168.80 | 172.50 | 718 | +1.24(+0.72%) |
Jul 21, 2020 | 173.12 | 174.96 | 169.49 | 171.26 | 1,403 | +3.06(+1.82%) |
Jul 20, 2020 | 168.05 | 170.86 | 167.42 | 168.20 | 1,618 | -1.20(-0.71%) |
Jul 17, 2020 | 173.00 | 173.00 | 167.62 | 169.40 | 1,000 | -3.10(-1.80%) |
Jul 16, 2020 | 170.50 | 172.50 | 167.47 | 172.50 | 833 | +3.49(+2.06%) |
Jul 15, 2020 | 169.25 | 172.00 | 167.19 | 169.01 | 2,430 | +3.17(+1.91%) |
Jul 14, 2020 | 163.00 | 165.84 | 159.19 | 165.84 | 2,260 | +3.03(+1.86%) |
Jul 13, 2020 | 165.03 | 168.05 | 162.19 | 162.80 | 608 | -1.80(-1.09%) |
Jul 10, 2020 | 163.58 | 167.02 | 161.00 | 164.60 | 1,400 | +3.56(+2.21%) |
Jul 09, 2020 | 165.00 | 165.00 | 158.00 | 161.04 | 806 | -1.84(-1.13%) |
Jul 08, 2020 | 161.12 | 162.88 | 158.25 | 162.88 | 471 | -0.38(-0.23%) |
Jul 07, 2020 | 163.47 | 165.75 | 161.00 | 163.25 | 871 | -0.30(-0.18%) |
Jul 06, 2020 | 166.00 | 168.00 | 161.26 | 163.55 | 330 | +2.85(+1.77%) |
Jul 02, 2020 | 164.80 | 166.35 | 160.50 | 160.70 | 1,000 | +1.00(+0.63%) |