Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.72 | 130.51 | 127.55 | 129.14 | 3,085,717 | +1.80(+1.42%) |
Sep 29, 2020 | 127.35 | 128.24 | 126.37 | 127.34 | 2,110,732 | +0.21(+0.17%) |
Sep 28, 2020 | 126.58 | 127.80 | 125.98 | 127.12 | 2,801,169 | +2.56(+2.06%) |
Sep 25, 2020 | 119.64 | 124.93 | 119.64 | 124.56 | 2,494,984 | +3.46(+2.86%) |
Sep 24, 2020 | 118.74 | 121.60 | 117.87 | 121.10 | 2,095,643 | +1.93(+1.62%) |
Sep 23, 2020 | 122.50 | 123.06 | 118.85 | 119.17 | 1,746,109 | -3.88(-3.15%) |
Sep 22, 2020 | 121.66 | 123.41 | 120.77 | 123.05 | 1,419,266 | +1.74(+1.43%) |
Sep 21, 2020 | 122.40 | 122.94 | 119.53 | 121.31 | 2,196,301 | -3.76(-3.01%) |
Sep 18, 2020 | 127.55 | 127.65 | 123.94 | 125.07 | 3,400,887 | -2.57(-2.02%) |
Sep 17, 2020 | 124.77 | 127.73 | 124.25 | 127.64 | 1,701,540 | +0.15(+0.12%) |
Sep 16, 2020 | 127.41 | 129.74 | 126.98 | 127.49 | 1,634,099 | +0.69(+0.54%) |
Sep 15, 2020 | 126.92 | 127.86 | 126.05 | 126.81 | 2,197,318 | +0.37(+0.29%) |
Sep 14, 2020 | 124.66 | 127.10 | 124.36 | 126.44 | 4,474,979 | +2.90(+2.35%) |
Sep 11, 2020 | 122.67 | 123.87 | 121.63 | 123.54 | 2,011,412 | +1.43(+1.17%) |
Sep 10, 2020 | 126.31 | 126.58 | 121.54 | 122.11 | 2,661,121 | -4.12(-3.26%) |
Sep 09, 2020 | 125.70 | 127.40 | 124.27 | 126.23 | 2,133,146 | +1.26(+1.01%) |
Sep 08, 2020 | 125.52 | 126.78 | 123.97 | 124.97 | 2,846,694 | -2.43(-1.91%) |
Sep 04, 2020 | 128.04 | 130.35 | 126.46 | 127.40 | 3,179,695 | -0.56(-0.44%) |
Sep 03, 2020 | 131.45 | 132.66 | 126.66 | 127.96 | 2,210,138 | -3.07(-2.34%) |
Sep 02, 2020 | 127.08 | 131.56 | 126.46 | 131.04 | 2,413,876 | +3.63(+2.85%) |
Sep 01, 2020 | 127.64 | 127.71 | 126.32 | 127.40 | 1,756,804 | -0.52(-0.40%) |
Aug 31, 2020 | 129.50 | 129.64 | 127.25 | 127.92 | 3,146,539 | -2.07(-1.59%) |
Aug 28, 2020 | 129.62 | 130.08 | 128.19 | 129.99 | 1,173,778 | +0.30(+0.23%) |
Aug 27, 2020 | 130.12 | 131.02 | 128.78 | 129.68 | 1,889,923 | +1.29(+1.00%) |
Aug 26, 2020 | 129.69 | 130.47 | 127.90 | 128.40 | 1,961,622 | -1.33(-1.03%) |
Aug 25, 2020 | 129.75 | 131.38 | 128.90 | 129.73 | 2,084,696 | +0.37(+0.28%) |
Aug 24, 2020 | 127.50 | 129.42 | 126.58 | 129.36 | 1,508,792 | +2.37(+1.87%) |
Aug 21, 2020 | 127.88 | 127.88 | 126.09 | 126.99 | 1,952,419 | -0.98(-0.77%) |
Aug 20, 2020 | 126.54 | 128.28 | 126.33 | 127.97 | 1,424,754 | +0.23(+0.18%) |
Aug 19, 2020 | 128.65 | 129.22 | 127.12 | 127.74 | 1,608,075 | -0.97(-0.75%) |
Aug 18, 2020 | 129.22 | 129.48 | 127.78 | 128.71 | 2,259,496 | +0.27(+0.21%) |
Aug 17, 2020 | 128.06 | 129.43 | 127.91 | 128.44 | 1,695,147 | +0.64(+0.50%) |
Aug 14, 2020 | 128.07 | 128.85 | 126.89 | 127.80 | 2,408,557 | -0.28(-0.22%) |
Aug 13, 2020 | 127.86 | 129.25 | 127.83 | 128.07 | 2,570,349 | -0.29(-0.23%) |
Aug 12, 2020 | 127.71 | 129.01 | 127.53 | 128.37 | 2,920,681 | +1.36(+1.07%) |
Aug 11, 2020 | 126.83 | 128.79 | 125.80 | 127.01 | 2,623,228 | -0.06(-0.05%) |
Aug 10, 2020 | 126.81 | 127.72 | 125.47 | 127.07 | 2,726,929 | +0.17(+0.13%) |
Aug 07, 2020 | 125.98 | 127.82 | 125.66 | 126.91 | 3,360,737 | +1.35(+1.08%) |
Aug 06, 2020 | 123.67 | 125.96 | 123.65 | 125.56 | 2,346,817 | +1.61(+1.30%) |
Aug 05, 2020 | 125.63 | 127.14 | 123.71 | 123.94 | 2,569,207 | -1.81(-1.44%) |
Aug 04, 2020 | 123.19 | 125.80 | 123.18 | 125.76 | 2,626,047 | +2.10(+1.70%) |
Aug 03, 2020 | 122.65 | 124.15 | 121.60 | 123.66 | 3,220,942 | +1.42(+1.17%) |
Jul 31, 2020 | 122.92 | 123.72 | 119.41 | 122.23 | 3,706,183 | +0.02(+0.02%) |
Jul 30, 2020 | 123.48 | 123.92 | 121.65 | 122.22 | 9,186,972 | -3.89(-3.08%) |
Jul 29, 2020 | 128.69 | 130.00 | 124.48 | 126.11 | 5,684,770 | -8.77(-6.50%) |
Jul 28, 2020 | 134.13 | 135.93 | 133.69 | 134.87 | 2,215,326 | +0.86(+0.64%) |
Jul 27, 2020 | 133.58 | 134.86 | 132.58 | 134.02 | 1,557,710 | +0.27(+0.20%) |
Jul 24, 2020 | 135.73 | 136.11 | 133.26 | 133.75 | 1,074,613 | -1.42(-1.05%) |
Jul 23, 2020 | 135.72 | 137.00 | 134.53 | 135.16 | 1,148,509 | -0.65(-0.48%) |
Jul 22, 2020 | 136.30 | 136.30 | 134.95 | 135.82 | 1,191,886 | +0.53(+0.39%) |
Jul 21, 2020 | 135.98 | 137.34 | 134.67 | 135.28 | 1,258,799 | -0.32(-0.24%) |
Jul 20, 2020 | 135.73 | 136.40 | 133.96 | 135.61 | 1,355,520 | -0.14(-0.10%) |
Jul 17, 2020 | 135.43 | 136.48 | 134.10 | 135.75 | 1,142,028 | +1.31(+0.97%) |
Jul 16, 2020 | 135.51 | 135.80 | 133.70 | 134.44 | 1,304,560 | -2.22(-1.63%) |
Jul 15, 2020 | 134.22 | 137.31 | 134.05 | 136.66 | 1,821,434 | +2.87(+2.14%) |
Jul 14, 2020 | 133.79 | 133.90 | 130.70 | 133.79 | 2,745,087 | +0.00(+0.00%) |
Jul 13, 2020 | 135.65 | 137.15 | 133.42 | 133.79 | 1,714,602 | -1.55(-1.15%) |
Jul 10, 2020 | 133.35 | 135.47 | 133.01 | 135.35 | 1,009,482 | +1.32(+0.99%) |
Jul 09, 2020 | 135.73 | 135.73 | 132.53 | 134.03 | 1,464,736 | -2.18(-1.60%) |
Jul 08, 2020 | 135.19 | 136.31 | 134.52 | 136.20 | 1,404,685 | +1.01(+0.75%) |
Jul 07, 2020 | 137.93 | 138.86 | 134.93 | 135.19 | 1,411,649 | -3.43(-2.47%) |
Jul 06, 2020 | 140.20 | 140.40 | 138.01 | 138.62 | 1,598,013 | +0.17(+0.13%) |
Jul 02, 2020 | 138.70 | 139.91 | 137.91 | 138.45 | 1,322,961 | +1.32(+0.96%) |