Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.93 | 139.68 | 130.67 | 135.79 | 14,858 | -0.66(-0.49%) |
Sep 29, 2020 | 133.70 | 139.96 | 133.51 | 136.45 | 20,011 | +2.66(+1.98%) |
Sep 28, 2020 | 137.12 | 137.59 | 131.81 | 133.80 | 46,244 | -8.91(-6.25%) |
Sep 25, 2020 | 154.38 | 154.38 | 142.54 | 142.71 | 17,041 | -9.58(-6.29%) |
Sep 24, 2020 | 155.99 | 156.56 | 145.37 | 152.29 | 31,012 | -2.28(-1.47%) |
Sep 23, 2020 | 141.00 | 155.04 | 141.00 | 154.56 | 44,629 | +12.90(+9.10%) |
Sep 22, 2020 | 146.12 | 146.22 | 137.78 | 141.67 | 23,492 | -4.84(-3.30%) |
Sep 21, 2020 | 139.30 | 148.88 | 139.30 | 146.50 | 36,457 | +11.95(+8.88%) |
Sep 18, 2020 | 126.02 | 135.38 | 126.02 | 134.56 | 20,827 | +8.34(+6.61%) |
Sep 17, 2020 | 122.42 | 128.40 | 120.52 | 126.21 | 31,435 | +7.02(+5.89%) |
Sep 16, 2020 | 118.63 | 120.90 | 115.73 | 119.19 | 37,187 | -1.80(-1.49%) |
Sep 15, 2020 | 123.65 | 124.34 | 117.72 | 121.00 | 40,179 | -4.84(-3.84%) |
Sep 14, 2020 | 133.70 | 133.70 | 124.69 | 125.83 | 22,768 | -9.86(-7.27%) |
Sep 11, 2020 | 131.14 | 139.39 | 131.14 | 135.69 | 18,539 | +1.90(+1.42%) |
Sep 10, 2020 | 127.54 | 133.80 | 127.54 | 133.80 | 11,760 | +5.22(+4.06%) |
Sep 09, 2020 | 131.33 | 131.33 | 123.65 | 128.58 | 12,953 | -4.17(-3.14%) |
Sep 08, 2020 | 130.00 | 135.31 | 129.81 | 132.75 | 27,580 | +4.36(+3.40%) |
Sep 04, 2020 | 124.98 | 134.50 | 122.32 | 128.39 | 23,580 | +2.32(+1.84%) |
Sep 03, 2020 | 123.46 | 128.87 | 118.73 | 126.07 | 45,204 | +4.12(+3.38%) |
Sep 02, 2020 | 128.30 | 131.24 | 121.19 | 121.94 | 22,634 | -7.59(-5.86%) |
Sep 01, 2020 | 129.53 | 133.28 | 128.87 | 129.53 | 12,643 | +0.38(+0.29%) |
Aug 31, 2020 | 125.64 | 130.60 | 125.64 | 129.15 | 16,905 | +3.22(+2.56%) |
Aug 28, 2020 | 127.82 | 131.33 | 125.64 | 125.93 | 24,824 | -2.09(-1.63%) |
Aug 27, 2020 | 133.13 | 133.13 | 126.97 | 128.01 | 29,438 | -5.78(-4.32%) |
Aug 26, 2020 | 130.48 | 136.45 | 130.48 | 133.80 | 13,015 | +3.13(+2.39%) |
Aug 25, 2020 | 130.95 | 133.89 | 129.72 | 130.67 | 12,351 | -0.66(-0.51%) |
Aug 24, 2020 | 132.56 | 138.06 | 131.33 | 131.33 | 23,103 | -3.03(-2.26%) |
Aug 21, 2020 | 135.31 | 138.92 | 132.28 | 134.37 | 12,138 | -0.38(-0.28%) |
Aug 20, 2020 | 140.44 | 141.54 | 132.00 | 134.75 | 22,812 | -3.79(-2.74%) |
Aug 19, 2020 | 131.33 | 139.49 | 131.33 | 138.54 | 19,862 | +6.73(+5.11%) |
Aug 18, 2020 | 129.44 | 134.02 | 129.06 | 131.81 | 9,904 | +1.99(+1.53%) |
Aug 17, 2020 | 132.38 | 134.56 | 129.72 | 129.81 | 9,294 | -3.79(-2.84%) |
Aug 14, 2020 | 134.37 | 134.65 | 129.72 | 133.61 | 16,999 | +0.00(+0.00%) |
Aug 13, 2020 | 128.87 | 134.18 | 126.69 | 133.61 | 13,424 | +5.03(+3.91%) |
Aug 12, 2020 | 128.49 | 130.76 | 127.92 | 128.58 | 11,042 | -3.98(-3.00%) |
Aug 11, 2020 | 123.56 | 133.89 | 122.80 | 132.56 | 22,822 | +5.78(+4.56%) |
Aug 10, 2020 | 126.31 | 128.72 | 124.60 | 126.78 | 17,052 | -0.85(-0.67%) |
Aug 07, 2020 | 134.56 | 134.84 | 127.63 | 127.63 | 21,007 | -5.60(-4.20%) |
Aug 06, 2020 | 134.46 | 135.88 | 132.19 | 133.23 | 13,416 | -0.95(-0.71%) |
Aug 05, 2020 | 130.38 | 135.71 | 129.15 | 134.18 | 23,506 | +1.90(+1.43%) |
Aug 04, 2020 | 139.77 | 139.77 | 131.05 | 132.28 | 28,158 | -6.26(-4.52%) |
Aug 03, 2020 | 132.00 | 140.25 | 132.00 | 138.54 | 23,707 | +5.31(+3.99%) |
Jul 31, 2020 | 132.00 | 139.20 | 132.00 | 133.23 | 29,855 | +0.85(+0.64%) |
Jul 30, 2020 | 134.27 | 137.31 | 132.00 | 132.38 | 37,260 | +2.37(+1.82%) |
Jul 29, 2020 | 136.83 | 136.83 | 129.63 | 130.00 | 38,881 | -6.54(-4.79%) |
Jul 28, 2020 | 146.88 | 147.64 | 135.60 | 136.55 | 43,677 | -9.39(-6.43%) |
Jul 27, 2020 | 150.01 | 156.32 | 145.94 | 145.94 | 30,854 | -5.31(-3.51%) |
Jul 24, 2020 | 149.16 | 151.43 | 147.24 | 151.25 | 18,634 | +3.89(+2.64%) |
Jul 23, 2020 | 146.12 | 152.86 | 144.13 | 147.36 | 34,312 | +1.61(+1.11%) |
Jul 22, 2020 | 155.42 | 155.89 | 145.37 | 145.75 | 22,820 | -7.11(-4.65%) |
Jul 21, 2020 | 150.01 | 154.00 | 147.93 | 152.86 | 25,676 | -1.42(-0.92%) |
Jul 20, 2020 | 148.78 | 155.42 | 146.98 | 154.28 | 18,657 | +5.59(+3.76%) |
Jul 17, 2020 | 154.09 | 155.80 | 146.60 | 148.69 | 15,945 | -6.26(-4.04%) |
Jul 16, 2020 | 151.91 | 156.37 | 150.20 | 154.94 | 19,113 | +5.12(+3.42%) |
Jul 15, 2020 | 146.60 | 152.67 | 145.18 | 149.82 | 17,532 | -4.17(-2.71%) |
Jul 14, 2020 | 159.69 | 159.78 | 152.48 | 154.00 | 25,386 | -4.17(-2.64%) |
Jul 13, 2020 | 150.58 | 159.02 | 148.21 | 158.17 | 35,252 | +6.26(+4.12%) |
Jul 10, 2020 | 155.80 | 156.18 | 150.20 | 151.91 | 35,286 | -1.90(-1.23%) |
Jul 09, 2020 | 151.62 | 161.11 | 151.62 | 153.81 | 45,452 | +2.66(+1.76%) |
Jul 08, 2020 | 150.30 | 155.04 | 148.12 | 151.15 | 33,303 | +0.95(+0.63%) |
Jul 07, 2020 | 146.88 | 150.87 | 145.18 | 150.20 | 32,374 | +8.06(+5.67%) |
Jul 06, 2020 | 134.56 | 142.52 | 133.42 | 142.14 | 33,883 | +0.09(+0.07%) |
Jul 02, 2020 | 134.84 | 143.66 | 132.28 | 142.05 | 45,230 | +1.23(+0.88%) |