Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 159.45 | 159.55 | 158.87 | 159.17 | 1,742 | -0.08(-0.05%) |
Sep 29, 2020 | 160.75 | 160.75 | 158.46 | 159.25 | 10,739 | -2.32(-1.44%) |
Sep 28, 2020 | 162.70 | 163.00 | 160.00 | 161.57 | 66,373 | -2.93(-1.78%) |
Sep 25, 2020 | 158.00 | 164.50 | 157.50 | 164.50 | 81,600 | +12.00(+7.87%) |
Sep 24, 2020 | 150.19 | 152.50 | 149.87 | 152.50 | 2,891 | +1.25(+0.83%) |
Sep 23, 2020 | 153.50 | 153.50 | 151.25 | 151.25 | 3,743 | +2.37(+1.59%) |
Sep 22, 2020 | 147.55 | 148.88 | 147.55 | 148.88 | 6,903 | -4.09(-2.68%) |
Sep 21, 2020 | 152.00 | 154.95 | 151.50 | 152.97 | 87,811 | -6.03(-3.79%) |
Sep 18, 2020 | 161.25 | 162.50 | 159.00 | 159.00 | 22,100 | -4.05(-2.48%) |
Sep 17, 2020 | 160.90 | 163.22 | 160.86 | 163.05 | 28,596 | +2.55(+1.59%) |
Sep 16, 2020 | 161.80 | 161.80 | 158.05 | 160.50 | 26,912 | -0.72(-0.45%) |
Sep 15, 2020 | 159.10 | 161.22 | 158.97 | 161.22 | 52,681 | +6.48(+4.19%) |
Sep 14, 2020 | 152.00 | 154.74 | 152.00 | 154.74 | 58,916 | +1.44(+0.94%) |
Sep 11, 2020 | 151.75 | 153.30 | 151.58 | 153.30 | 34,300 | +2.70(+1.79%) |
Sep 10, 2020 | 149.25 | 152.00 | 148.02 | 150.60 | 69,043 | +2.60(+1.76%) |
Sep 09, 2020 | 146.10 | 148.00 | 146.00 | 148.00 | 1,667 | +3.40(+2.35%) |
Sep 08, 2020 | 147.50 | 148.38 | 144.60 | 144.60 | 3,501 | -2.90(-1.97%) |
Sep 04, 2020 | 150.25 | 150.25 | 144.99 | 147.50 | 3,200 | -2.00(-1.34%) |
Sep 03, 2020 | 152.15 | 152.15 | 149.50 | 149.50 | 1,502 | -9.20(-5.80%) |
Sep 02, 2020 | 156.55 | 160.00 | 156.55 | 158.70 | 2,466 | -2.05(-1.28%) |
Sep 01, 2020 | 166.10 | 166.10 | 160.70 | 160.75 | 3,785 | -5.25(-3.16%) |
Aug 31, 2020 | 168.93 | 168.93 | 166.00 | 166.00 | 2,891 | -1.51(-0.90%) |
Aug 28, 2020 | 164.05 | 167.51 | 164.05 | 167.51 | 34,700 | +6.51(+4.04%) |
Aug 27, 2020 | 166.35 | 167.45 | 161.00 | 161.00 | 5,484 | -1.50(-0.92%) |
Aug 26, 2020 | 163.00 | 163.75 | 162.50 | 162.50 | 5,621 | +1.25(+0.78%) |
Aug 25, 2020 | 159.40 | 161.25 | 159.40 | 161.25 | 6,763 | +1.85(+1.16%) |
Aug 24, 2020 | 158.00 | 160.00 | 157.50 | 159.40 | 4,973 | +0.40(+0.25%) |
Aug 21, 2020 | 157.75 | 160.00 | 155.85 | 159.00 | 4,400 | +2.00(+1.27%) |
Aug 20, 2020 | 140.66 | 161.25 | 126.06 | 157.00 | 3,734 | +8.34(+5.61%) |
Aug 19, 2020 | 158.00 | 162.50 | 148.66 | 148.66 | 1,954 | -11.34(-7.09%) |
Aug 18, 2020 | 163.00 | 172.25 | 159.00 | 160.00 | 5,401 | +2.00(+1.27%) |
Aug 17, 2020 | 158.00 | 160.00 | 158.00 | 158.00 | 805 | +1.00(+0.64%) |
Aug 14, 2020 | 158.10 | 169.00 | 157.00 | 157.00 | 3,400 | -7.00(-4.27%) |
Aug 13, 2020 | 158.00 | 164.00 | 158.00 | 164.00 | 4,190 | +6.00(+3.80%) |
Aug 12, 2020 | 156.00 | 158.00 | 154.25 | 158.00 | 2,265 | -0.40(-0.25%) |
Aug 11, 2020 | 153.50 | 158.40 | 152.70 | 158.40 | 17,852 | +5.40(+3.53%) |
Aug 10, 2020 | 154.00 | 154.00 | 153.00 | 153.00 | 900 | -2.00(-1.29%) |
Aug 07, 2020 | 155.00 | 155.00 | 155.00 | 155.00 | 1,900 | +1.25(+0.81%) |
Aug 06, 2020 | 154.00 | 158.00 | 150.00 | 153.75 | 2,882 | +1.75(+1.15%) |
Aug 05, 2020 | 155.00 | 158.00 | 115.15 | 152.00 | 4,035 | +1.00(+0.66%) |
Aug 04, 2020 | 151.00 | 151.00 | 151.00 | 151.00 | 534 | -1.50(-0.98%) |
Aug 03, 2020 | 153.75 | 153.75 | 152.50 | 152.50 | 988 | +2.50(+1.67%) |
Jul 31, 2020 | 151.10 | 153.00 | 150.00 | 150.00 | 8,000 | -2.13(-1.40%) |
Jul 30, 2020 | 153.00 | 155.00 | 147.50 | 152.13 | 8,369 | -5.87(-3.72%) |
Jul 29, 2020 | 151.00 | 158.00 | 151.00 | 158.00 | 11,110 | +7.00(+4.64%) |
Jul 28, 2020 | 148.00 | 151.00 | 143.00 | 151.00 | 11,909 | +17.00(+12.69%) |
Jul 27, 2020 | 149.25 | 150.55 | 134.00 | 134.00 | 5,042 | -11.45(-7.87%) |
Jul 24, 2020 | 140.00 | 146.43 | 140.00 | 145.45 | 20,400 | +0.45(+0.31%) |
Jul 23, 2020 | 147.00 | 175.00 | 144.00 | 145.00 | 51,209 | -1.00(-0.68%) |
Jul 22, 2020 | 146.00 | 149.00 | 144.93 | 146.00 | 3,342 | +0.75(+0.52%) |
Jul 21, 2020 | 145.00 | 146.50 | 144.75 | 145.25 | 13,942 | +1.25(+0.87%) |
Jul 20, 2020 | 143.50 | 145.00 | 140.00 | 144.00 | 5,895 | +0.45(+0.31%) |
Jul 17, 2020 | 147.00 | 147.00 | 143.55 | 143.55 | 5,000 | -3.45(-2.35%) |
Jul 16, 2020 | 143.00 | 148.00 | 143.00 | 147.00 | 5,581 | +3.00(+2.08%) |
Jul 15, 2020 | 143.32 | 144.00 | 143.00 | 144.00 | 5,411 | +6.50(+4.73%) |
Jul 14, 2020 | 137.00 | 140.00 | 135.00 | 137.50 | 89,725 | +26.39(+23.75%) |
Jul 13, 2020 | 135.55 | 137.00 | 111.11 | 111.11 | 3,288 | -21.89(-16.46%) |
Jul 10, 2020 | 134.10 | 135.56 | 100.00 | 133.00 | 4,200 | -2.75(-2.03%) |
Jul 09, 2020 | 135.00 | 137.00 | 131.00 | 135.75 | 4,368 | +0.75(+0.56%) |
Jul 08, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 773 | -2.50(-1.82%) |
Jul 07, 2020 | 134.25 | 137.50 | 134.25 | 137.50 | 9,848 | +4.50(+3.38%) |
Jul 06, 2020 | 135.60 | 135.60 | 133.00 | 133.00 | 1,321 | -0.50(-0.37%) |
Jul 02, 2020 | 133.50 | 133.50 | 133.50 | 319 | +0.00(+0.00%) |