Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 159.60 | 160.72 | 158.75 | 159.75 | 15,858 | +1.51(+0.95%) |
Sep 29, 2020 | 157.42 | 158.66 | 157.39 | 158.25 | 7,639 | +0.20(+0.12%) |
Sep 28, 2020 | 158.75 | 158.75 | 156.63 | 158.05 | 8,930 | +1.59(+1.01%) |
Sep 25, 2020 | 152.83 | 156.62 | 152.12 | 156.46 | 13,493 | +3.65(+2.39%) |
Sep 24, 2020 | 152.38 | 153.16 | 149.54 | 152.81 | 17,507 | +0.26(+0.17%) |
Sep 23, 2020 | 154.36 | 155.24 | 152.20 | 152.56 | 12,533 | -1.80(-1.17%) |
Sep 22, 2020 | 152.81 | 154.36 | 151.68 | 154.36 | 12,365 | +0.48(+0.31%) |
Sep 21, 2020 | 153.27 | 153.88 | 151.05 | 153.88 | 22,580 | -1.37(-0.88%) |
Sep 18, 2020 | 155.25 | 155.26 | 152.58 | 155.25 | 11,058 | +0.06(+0.04%) |
Sep 17, 2020 | 153.19 | 155.45 | 153.19 | 155.19 | 15,611 | -0.90(-0.57%) |
Sep 16, 2020 | 157.40 | 158.50 | 155.61 | 156.09 | 26,934 | -1.05(-0.67%) |
Sep 15, 2020 | 157.19 | 157.73 | 156.60 | 157.13 | 11,963 | +1.58(+1.01%) |
Sep 14, 2020 | 152.91 | 155.85 | 152.91 | 155.56 | 30,956 | +5.19(+3.46%) |
Sep 11, 2020 | 150.15 | 151.26 | 148.83 | 150.36 | 13,899 | +1.67(+1.12%) |
Sep 10, 2020 | 150.86 | 152.44 | 148.46 | 148.69 | 13,540 | -2.55(-1.69%) |
Sep 09, 2020 | 149.71 | 151.92 | 149.71 | 151.25 | 25,328 | +2.35(+1.58%) |
Sep 08, 2020 | 151.10 | 151.10 | 148.69 | 148.90 | 34,840 | -3.65(-2.39%) |
Sep 04, 2020 | 153.85 | 153.85 | 149.64 | 152.55 | 31,857 | -1.09(-0.71%) |
Sep 03, 2020 | 159.24 | 159.24 | 152.67 | 153.63 | 98,084 | -5.21(-3.28%) |
Sep 02, 2020 | 156.13 | 158.89 | 155.27 | 158.85 | 19,935 | +3.24(+2.08%) |
Sep 01, 2020 | 158.16 | 158.16 | 154.78 | 155.60 | 29,835 | -2.54(-1.61%) |
Aug 31, 2020 | 155.73 | 158.54 | 155.73 | 158.15 | 22,327 | +2.04(+1.31%) |
Aug 28, 2020 | 156.25 | 156.39 | 154.98 | 156.11 | 13,696 | -0.31(-0.20%) |
Aug 27, 2020 | 156.72 | 157.09 | 155.06 | 156.42 | 20,326 | -0.03(-0.02%) |
Aug 26, 2020 | 155.06 | 156.45 | 155.05 | 156.45 | 23,749 | +0.51(+0.33%) |
Aug 25, 2020 | 153.42 | 156.16 | 153.42 | 155.94 | 20,995 | +2.61(+1.70%) |
Aug 24, 2020 | 155.24 | 155.24 | 152.37 | 153.33 | 26,230 | -1.51(-0.97%) |
Aug 21, 2020 | 154.36 | 154.91 | 153.78 | 154.84 | 20,392 | -0.49(-0.32%) |
Aug 20, 2020 | 154.70 | 155.40 | 154.33 | 155.33 | 19,901 | -0.95(-0.61%) |
Aug 19, 2020 | 158.84 | 158.84 | 155.73 | 156.27 | 27,119 | -4.66(-2.90%) |
Aug 18, 2020 | 162.26 | 162.26 | 159.89 | 160.94 | 16,732 | -0.80(-0.49%) |
Aug 17, 2020 | 160.26 | 161.84 | 159.60 | 161.74 | 13,893 | +2.60(+1.64%) |
Aug 14, 2020 | 159.68 | 159.86 | 158.68 | 159.13 | 22,218 | -0.35(-0.22%) |
Aug 13, 2020 | 160.55 | 160.55 | 159.36 | 159.49 | 12,684 | -0.24(-0.15%) |
Aug 12, 2020 | 158.58 | 160.35 | 158.06 | 159.72 | 16,423 | +2.93(+1.87%) |
Aug 11, 2020 | 160.10 | 160.10 | 156.76 | 156.80 | 51,814 | -2.47(-1.55%) |
Aug 10, 2020 | 162.32 | 162.32 | 158.48 | 159.26 | 20,222 | -2.50(-1.55%) |
Aug 07, 2020 | 162.19 | 162.47 | 160.23 | 161.76 | 27,799 | -0.47(-0.29%) |
Aug 06, 2020 | 162.90 | 163.16 | 160.93 | 162.24 | 25,285 | -1.09(-0.67%) |
Aug 05, 2020 | 164.47 | 165.25 | 162.98 | 163.33 | 21,730 | -1.19(-0.73%) |
Aug 04, 2020 | 167.11 | 167.11 | 163.30 | 164.52 | 36,552 | -2.07(-1.24%) |
Aug 03, 2020 | 162.90 | 166.75 | 162.90 | 166.59 | 47,698 | +4.11(+2.53%) |
Jul 31, 2020 | 165.65 | 165.65 | 160.53 | 162.48 | 43,321 | -3.09(-1.87%) |
Jul 30, 2020 | 164.06 | 166.13 | 164.06 | 165.58 | 31,932 | +0.25(+0.15%) |
Jul 29, 2020 | 168.19 | 168.19 | 165.08 | 165.33 | 22,359 | -1.88(-1.13%) |
Jul 28, 2020 | 168.54 | 169.44 | 167.06 | 167.22 | 24,968 | -1.42(-0.84%) |
Jul 27, 2020 | 165.50 | 169.00 | 165.50 | 168.63 | 29,578 | +4.40(+2.68%) |
Jul 24, 2020 | 167.12 | 167.12 | 162.90 | 164.24 | 33,683 | -3.71(-2.21%) |
Jul 23, 2020 | 172.12 | 172.12 | 167.56 | 167.94 | 22,843 | -3.39(-1.98%) |
Jul 22, 2020 | 172.21 | 172.64 | 170.38 | 171.34 | 18,873 | -0.02(-0.01%) |
Jul 21, 2020 | 175.17 | 175.17 | 171.19 | 171.35 | 35,450 | -3.14(-1.80%) |
Jul 20, 2020 | 173.83 | 175.54 | 172.43 | 174.50 | 39,144 | +1.27(+0.73%) |
Jul 17, 2020 | 169.56 | 173.75 | 169.56 | 173.23 | 27,900 | +3.80(+2.24%) |
Jul 16, 2020 | 169.94 | 169.94 | 167.56 | 169.43 | 19,538 | -0.85(-0.50%) |
Jul 15, 2020 | 171.97 | 171.97 | 168.38 | 170.28 | 36,313 | +2.40(+1.43%) |
Jul 14, 2020 | 163.06 | 168.06 | 161.93 | 167.88 | 33,364 | +4.08(+2.49%) |
Jul 13, 2020 | 166.08 | 169.03 | 163.67 | 163.80 | 47,193 | -0.93(-0.56%) |
Jul 10, 2020 | 165.79 | 165.85 | 164.07 | 164.73 | 18,870 | -1.48(-0.89%) |
Jul 09, 2020 | 165.73 | 166.57 | 163.15 | 166.21 | 21,915 | +0.52(+0.32%) |
Jul 08, 2020 | 165.84 | 166.36 | 164.20 | 165.69 | 20,740 | +0.79(+0.48%) |
Jul 07, 2020 | 163.82 | 167.21 | 163.52 | 164.90 | 31,288 | +0.32(+0.20%) |
Jul 06, 2020 | 166.03 | 166.12 | 164.09 | 164.57 | 16,904 | +1.14(+0.70%) |
Jul 02, 2020 | 163.65 | 164.75 | 162.76 | 163.43 | 33,074 | +1.12(+0.69%) |