Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 151.80 | 154.53 | 149.60 | 151.80 | 7,230 | +0.60(+0.40%) |
Sep 29, 2020 | 150.40 | 154.20 | 147.20 | 151.20 | 9,979 | +0.40(+0.27%) |
Sep 28, 2020 | 153.60 | 154.40 | 145.40 | 150.80 | 14,116 | -1.20(-0.79%) |
Sep 25, 2020 | 156.20 | 162.80 | 151.00 | 152.00 | 10,525 | -4.00(-2.56%) |
Sep 24, 2020 | 165.00 | 168.30 | 154.60 | 156.00 | 16,219 | -8.60(-5.22%) |
Sep 23, 2020 | 171.00 | 172.20 | 164.40 | 164.60 | 12,153 | -7.00(-4.08%) |
Sep 22, 2020 | 172.40 | 176.00 | 168.60 | 171.60 | 11,472 | +0.60(+0.35%) |
Sep 21, 2020 | 169.40 | 177.60 | 165.40 | 171.00 | 16,034 | -2.60(-1.50%) |
Sep 18, 2020 | 171.40 | 176.60 | 169.00 | 173.60 | 28,055 | +4.80(+2.84%) |
Sep 17, 2020 | 173.00 | 176.40 | 165.40 | 168.80 | 21,599 | -4.20(-2.43%) |
Sep 16, 2020 | 180.00 | 182.80 | 171.00 | 173.00 | 20,178 | -4.20(-2.37%) |
Sep 15, 2020 | 194.20 | 195.20 | 174.80 | 177.20 | 20,849 | -17.00(-8.75%) |
Sep 14, 2020 | 171.80 | 195.40 | 169.00 | 194.20 | 22,937 | +25.60(+15.18%) |
Sep 11, 2020 | 169.80 | 172.60 | 162.40 | 168.60 | 7,260 | -0.40(-0.24%) |
Sep 10, 2020 | 178.00 | 180.00 | 167.60 | 169.00 | 8,596 | -7.00(-3.98%) |
Sep 09, 2020 | 170.20 | 177.60 | 169.70 | 176.00 | 10,793 | +7.80(+4.64%) |
Sep 08, 2020 | 155.20 | 170.60 | 154.40 | 168.20 | 17,664 | +10.00(+6.32%) |
Sep 04, 2020 | 152.40 | 161.60 | 142.80 | 158.20 | 12,000 | +5.40(+3.53%) |
Sep 03, 2020 | 159.40 | 162.00 | 150.60 | 152.80 | 13,373 | -7.80(-4.86%) |
Sep 02, 2020 | 159.20 | 163.60 | 157.90 | 160.60 | 8,853 | +0.00(+0.00%) |
Sep 01, 2020 | 159.00 | 161.80 | 155.40 | 160.60 | 6,543 | +0.00(+0.00%) |
Aug 31, 2020 | 159.20 | 163.20 | 157.20 | 160.60 | 7,114 | +1.20(+0.75%) |
Aug 28, 2020 | 162.00 | 162.85 | 157.20 | 159.40 | 3,030 | -1.00(-0.62%) |
Aug 27, 2020 | 170.20 | 170.20 | 155.40 | 160.40 | 9,262 | -9.40(-5.54%) |
Aug 26, 2020 | 172.20 | 176.20 | 168.00 | 169.80 | 4,739 | -1.80(-1.05%) |
Aug 25, 2020 | 168.40 | 172.60 | 165.00 | 171.60 | 6,788 | +4.20(+2.51%) |
Aug 24, 2020 | 171.20 | 172.00 | 161.00 | 167.40 | 7,242 | -3.00(-1.76%) |
Aug 21, 2020 | 171.40 | 172.00 | 165.40 | 170.40 | 6,820 | -1.00(-0.58%) |
Aug 20, 2020 | 166.80 | 173.20 | 162.80 | 171.40 | 5,537 | +2.60(+1.54%) |
Aug 19, 2020 | 173.00 | 173.60 | 167.80 | 168.80 | 4,469 | -3.20(-1.86%) |
Aug 18, 2020 | 167.60 | 178.40 | 165.60 | 172.00 | 10,243 | +4.00(+2.38%) |
Aug 17, 2020 | 163.20 | 173.00 | 163.20 | 168.00 | 8,562 | +5.00(+3.07%) |
Aug 14, 2020 | 158.60 | 165.20 | 157.00 | 163.00 | 6,885 | +6.20(+3.95%) |
Aug 13, 2020 | 163.80 | 166.20 | 155.20 | 156.80 | 6,060 | -6.60(-4.04%) |
Aug 12, 2020 | 162.00 | 167.00 | 159.40 | 163.40 | 6,655 | +2.20(+1.36%) |
Aug 11, 2020 | 161.20 | 166.20 | 154.60 | 161.20 | 8,513 | +1.20(+0.75%) |
Aug 10, 2020 | 159.80 | 161.20 | 154.00 | 160.00 | 5,744 | +1.20(+0.76%) |
Aug 07, 2020 | 153.00 | 162.60 | 151.80 | 158.80 | 4,865 | +5.20(+3.39%) |
Aug 06, 2020 | 158.40 | 158.80 | 149.80 | 153.60 | 3,380 | -4.60(-2.91%) |
Aug 05, 2020 | 159.60 | 163.60 | 154.20 | 158.20 | 4,138 | -1.00(-0.63%) |
Aug 04, 2020 | 154.60 | 160.00 | 151.60 | 159.20 | 5,759 | +4.80(+3.11%) |
Aug 03, 2020 | 149.60 | 156.20 | 148.80 | 154.40 | 4,580 | +5.70(+3.83%) |
Jul 31, 2020 | 159.00 | 159.00 | 145.60 | 148.70 | 13,845 | -10.30(-6.48%) |
Jul 30, 2020 | 145.40 | 161.80 | 145.40 | 159.00 | 13,835 | +14.00(+9.66%) |
Jul 29, 2020 | 150.80 | 150.80 | 141.80 | 145.00 | 15,508 | -5.80(-3.85%) |
Jul 28, 2020 | 148.80 | 153.00 | 146.00 | 150.80 | 6,907 | +1.60(+1.07%) |
Jul 27, 2020 | 149.40 | 158.65 | 143.70 | 149.20 | 18,411 | +0.00(+0.00%) |
Jul 24, 2020 | 156.20 | 157.40 | 148.40 | 149.20 | 9,890 | -8.40(-5.33%) |
Jul 23, 2020 | 157.80 | 162.40 | 154.80 | 157.60 | 5,809 | -1.20(-0.76%) |
Jul 22, 2020 | 163.80 | 165.40 | 156.20 | 158.80 | 10,937 | -6.80(-4.11%) |
Jul 21, 2020 | 174.40 | 174.40 | 163.20 | 165.60 | 11,103 | -6.80(-3.94%) |
Jul 20, 2020 | 160.00 | 176.60 | 160.00 | 172.40 | 17,485 | +14.80(+9.39%) |
Jul 17, 2020 | 159.20 | 163.20 | 156.40 | 157.60 | 9,795 | +0.20(+0.13%) |
Jul 16, 2020 | 161.40 | 161.40 | 156.20 | 157.40 | 12,815 | -4.80(-2.96%) |
Jul 15, 2020 | 161.00 | 163.40 | 156.60 | 162.20 | 7,604 | +3.40(+2.14%) |
Jul 14, 2020 | 156.60 | 161.00 | 152.40 | 158.80 | 12,064 | +2.20(+1.40%) |
Jul 13, 2020 | 167.00 | 168.40 | 150.00 | 156.60 | 17,457 | -9.20(-5.55%) |
Jul 10, 2020 | 161.60 | 167.40 | 160.20 | 165.80 | 8,725 | +3.20(+1.97%) |
Jul 09, 2020 | 169.60 | 170.00 | 161.60 | 162.60 | 9,573 | -4.60(-2.75%) |
Jul 08, 2020 | 177.40 | 179.00 | 164.40 | 167.20 | 15,970 | -9.40(-5.32%) |
Jul 07, 2020 | 174.60 | 185.80 | 174.60 | 176.60 | 12,273 | +2.00(+1.15%) |
Jul 06, 2020 | 173.60 | 180.20 | 172.20 | 174.60 | 12,587 | +1.40(+0.81%) |
Jul 02, 2020 | 176.40 | 176.40 | 159.40 | 173.20 | 28,135 | -0.40(-0.23%) |