Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 142.50 | 142.50 | 130.35 | 132.60 | 18,126 | -9.90(-6.95%) |
Oct 29, 2020 | 140.40 | 145.50 | 137.10 | 142.50 | 10,356 | +1.80(+1.28%) |
Oct 28, 2020 | 136.50 | 144.60 | 133.50 | 140.70 | 14,922 | +0.90(+0.64%) |
Oct 27, 2020 | 139.05 | 142.50 | 136.80 | 139.80 | 9,983 | +1.35(+0.98%) |
Oct 26, 2020 | 142.50 | 143.25 | 132.75 | 138.45 | 32,446 | -6.60(-4.55%) |
Oct 23, 2020 | 148.95 | 148.95 | 141.75 | 145.05 | 30,866 | -1.95(-1.33%) |
Oct 22, 2020 | 143.70 | 149.40 | 143.70 | 147.00 | 14,244 | +3.30(+2.30%) |
Oct 21, 2020 | 153.00 | 157.35 | 143.25 | 143.70 | 12,195 | -9.45(-6.17%) |
Oct 20, 2020 | 166.50 | 167.31 | 152.25 | 153.15 | 15,545 | -12.90(-7.77%) |
Oct 19, 2020 | 172.80 | 176.70 | 162.90 | 166.05 | 8,662 | -6.45(-3.74%) |
Oct 16, 2020 | 172.80 | 176.85 | 169.95 | 172.50 | 9,160 | -0.90(-0.52%) |
Oct 15, 2020 | 173.55 | 175.80 | 168.15 | 173.40 | 18,604 | -3.15(-1.78%) |
Oct 14, 2020 | 182.25 | 185.32 | 174.00 | 176.55 | 14,833 | -5.70(-3.13%) |
Oct 13, 2020 | 179.10 | 184.95 | 175.50 | 182.25 | 13,295 | +1.65(+0.91%) |
Oct 12, 2020 | 184.05 | 184.05 | 175.95 | 180.60 | 14,157 | -2.85(-1.55%) |
Oct 09, 2020 | 171.60 | 186.30 | 170.55 | 183.45 | 10,846 | +9.75(+5.61%) |
Oct 08, 2020 | 172.35 | 175.65 | 165.68 | 173.70 | 10,300 | +4.80(+2.84%) |
Oct 07, 2020 | 170.70 | 171.97 | 165.00 | 168.90 | 12,377 | -0.15(-0.09%) |
Oct 06, 2020 | 167.25 | 172.35 | 164.55 | 169.05 | 7,893 | +2.55(+1.53%) |
Oct 05, 2020 | 166.35 | 173.62 | 163.05 | 166.50 | 7,228 | +2.10(+1.28%) |
Oct 02, 2020 | 170.40 | 173.23 | 163.65 | 164.40 | 12,186 | -9.75(-5.60%) |
Oct 01, 2020 | 165.75 | 175.35 | 164.10 | 174.15 | 25,168 | +10.35(+6.32%) |
Sep 30, 2020 | 157.50 | 164.40 | 157.50 | 163.80 | 18,617 | +6.30(+4.00%) |
Sep 29, 2020 | 157.05 | 159.75 | 154.05 | 157.50 | 8,851 | +0.15(+0.10%) |
Sep 28, 2020 | 159.90 | 160.57 | 155.40 | 157.35 | 16,110 | +0.22(+0.14%) |
Sep 25, 2020 | 151.20 | 159.45 | 148.65 | 157.12 | 19,366 | +5.47(+3.61%) |
Sep 24, 2020 | 150.00 | 155.25 | 145.50 | 151.65 | 18,778 | +1.72(+1.15%) |
Sep 23, 2020 | 157.95 | 157.95 | 148.35 | 149.93 | 23,380 | -8.62(-5.44%) |
Sep 22, 2020 | 161.70 | 161.70 | 148.35 | 158.55 | 34,657 | -2.85(-1.77%) |
Sep 21, 2020 | 180.30 | 180.30 | 159.75 | 161.40 | 33,328 | -23.40(-12.66%) |
Sep 18, 2020 | 193.80 | 193.80 | 177.00 | 184.80 | 109,540 | -7.20(-3.75%) |
Sep 17, 2020 | 191.85 | 197.25 | 189.00 | 192.00 | 30,136 | -4.05(-2.07%) |
Sep 16, 2020 | 216.71 | 216.71 | 192.75 | 196.05 | 73,792 | -1.20(-0.61%) |
Sep 15, 2020 | 203.40 | 206.29 | 189.45 | 197.25 | 27,524 | -4.20(-2.08%) |
Sep 14, 2020 | 182.70 | 208.50 | 182.70 | 201.45 | 34,212 | +21.45(+11.92%) |
Sep 11, 2020 | 176.85 | 183.30 | 176.10 | 180.00 | 16,660 | +4.65(+2.65%) |
Sep 10, 2020 | 173.40 | 181.20 | 165.90 | 175.35 | 13,213 | +1.80(+1.04%) |
Sep 09, 2020 | 167.40 | 177.90 | 165.00 | 173.55 | 20,211 | +7.35(+4.42%) |
Sep 08, 2020 | 151.20 | 169.65 | 151.05 | 166.20 | 24,870 | +15.15(+10.03%) |
Sep 04, 2020 | 154.65 | 154.80 | 144.45 | 151.05 | 41,860 | -2.85(-1.85%) |
Sep 03, 2020 | 163.65 | 163.65 | 151.95 | 153.90 | 22,228 | -10.05(-6.13%) |
Sep 02, 2020 | 166.05 | 167.85 | 160.35 | 163.95 | 31,025 | -3.15(-1.89%) |
Sep 01, 2020 | 173.70 | 173.70 | 160.43 | 167.10 | 20,480 | -7.05(-4.05%) |
Aug 31, 2020 | 170.85 | 176.55 | 167.40 | 174.15 | 21,806 | +3.90(+2.29%) |
Aug 28, 2020 | 162.00 | 171.15 | 159.30 | 170.25 | 20,913 | +8.25(+5.09%) |
Aug 27, 2020 | 169.05 | 169.05 | 160.50 | 162.00 | 11,246 | -5.32(-3.18%) |
Aug 26, 2020 | 170.10 | 172.95 | 165.90 | 167.32 | 13,907 | -1.28(-0.76%) |
Aug 25, 2020 | 166.20 | 170.55 | 162.45 | 168.60 | 16,183 | +2.85(+1.72%) |
Aug 24, 2020 | 176.40 | 176.40 | 163.95 | 165.75 | 13,128 | -9.75(-5.56%) |
Aug 21, 2020 | 178.20 | 180.15 | 174.00 | 175.50 | 16,393 | -4.35(-2.42%) |
Aug 20, 2020 | 184.35 | 184.80 | 178.05 | 179.85 | 13,532 | -6.90(-3.69%) |
Aug 19, 2020 | 181.65 | 189.30 | 180.15 | 186.75 | 18,384 | +6.90(+3.84%) |
Aug 18, 2020 | 183.00 | 184.65 | 177.60 | 179.85 | 17,265 | -4.65(-2.52%) |
Aug 17, 2020 | 176.85 | 186.75 | 175.80 | 184.50 | 13,948 | +10.05(+5.76%) |
Aug 14, 2020 | 174.75 | 178.20 | 171.00 | 174.45 | 13,753 | -2.85(-1.61%) |
Aug 13, 2020 | 179.40 | 182.55 | 174.90 | 177.30 | 12,631 | -3.00(-1.66%) |
Aug 12, 2020 | 181.65 | 181.95 | 172.95 | 180.30 | 19,020 | +0.45(+0.25%) |
Aug 11, 2020 | 181.35 | 183.60 | 172.50 | 179.85 | 22,978 | +0.60(+0.33%) |
Aug 10, 2020 | 171.30 | 185.85 | 169.80 | 179.25 | 17,095 | +6.45(+3.73%) |
Aug 07, 2020 | 157.95 | 178.20 | 148.05 | 172.80 | 31,293 | +5.70(+3.41%) |
Aug 06, 2020 | 169.35 | 173.40 | 160.50 | 167.10 | 21,999 | -2.10(-1.24%) |
Aug 05, 2020 | 168.00 | 173.70 | 166.50 | 169.20 | 12,138 | +1.80(+1.08%) |
Aug 04, 2020 | 172.80 | 174.07 | 166.05 | 167.40 | 13,269 | -5.10(-2.96%) |