Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 141.95 | 143.89 | 139.62 | 141.12 | 1,844,567 | +0.06(+0.04%) |
Sep 29, 2020 | 140.70 | 142.85 | 140.24 | 141.06 | 810,031 | -0.32(-0.22%) |
Sep 28, 2020 | 140.67 | 142.34 | 140.06 | 141.38 | 1,549,222 | +2.50(+1.80%) |
Sep 25, 2020 | 136.47 | 139.14 | 136.43 | 138.88 | 1,294,529 | +1.68(+1.23%) |
Sep 24, 2020 | 137.34 | 140.05 | 136.34 | 137.20 | 1,398,417 | +0.04(+0.03%) |
Sep 23, 2020 | 139.26 | 140.33 | 136.74 | 137.16 | 840,044 | -2.29(-1.65%) |
Sep 22, 2020 | 136.77 | 140.13 | 136.77 | 139.45 | 1,024,022 | +2.86(+2.09%) |
Sep 21, 2020 | 138.16 | 138.41 | 135.10 | 136.59 | 953,759 | -3.03(-2.17%) |
Sep 18, 2020 | 140.61 | 142.25 | 138.09 | 139.63 | 3,927,982 | -2.36(-1.66%) |
Sep 17, 2020 | 142.89 | 144.09 | 141.27 | 141.98 | 1,276,948 | -2.28(-1.58%) |
Sep 16, 2020 | 144.52 | 145.94 | 143.17 | 144.26 | 762,996 | +0.87(+0.61%) |
Sep 15, 2020 | 143.42 | 145.26 | 143.04 | 143.39 | 713,036 | -0.03(-0.02%) |
Sep 14, 2020 | 139.69 | 143.60 | 139.17 | 143.42 | 952,716 | +4.66(+3.36%) |
Sep 11, 2020 | 140.75 | 140.75 | 137.57 | 138.76 | 600,758 | -1.74(-1.24%) |
Sep 10, 2020 | 142.25 | 142.54 | 140.28 | 140.50 | 697,991 | -2.22(-1.55%) |
Sep 09, 2020 | 142.54 | 145.19 | 141.62 | 142.72 | 958,778 | +0.78(+0.55%) |
Sep 08, 2020 | 144.78 | 144.91 | 140.42 | 141.94 | 1,061,775 | -3.89(-2.67%) |
Sep 04, 2020 | 148.59 | 149.66 | 144.09 | 145.83 | 643,327 | -2.76(-1.86%) |
Sep 03, 2020 | 150.05 | 151.89 | 146.85 | 148.59 | 877,385 | -0.69(-0.46%) |
Sep 02, 2020 | 145.87 | 149.81 | 145.22 | 149.28 | 895,737 | +3.36(+2.30%) |
Sep 01, 2020 | 146.94 | 147.81 | 145.66 | 145.93 | 604,501 | -1.61(-1.09%) |
Aug 31, 2020 | 148.56 | 148.67 | 146.77 | 147.54 | 1,229,746 | -1.17(-0.78%) |
Aug 28, 2020 | 149.68 | 150.32 | 146.89 | 148.70 | 526,120 | -0.71(-0.48%) |
Aug 27, 2020 | 149.30 | 150.75 | 149.30 | 149.41 | 402,007 | +0.11(+0.08%) |
Aug 26, 2020 | 149.64 | 149.72 | 148.24 | 149.30 | 457,820 | -0.31(-0.21%) |
Aug 25, 2020 | 150.12 | 150.75 | 148.71 | 149.61 | 505,769 | -0.41(-0.27%) |
Aug 24, 2020 | 148.95 | 150.02 | 147.59 | 150.02 | 509,402 | +0.46(+0.30%) |
Aug 21, 2020 | 151.09 | 151.50 | 148.62 | 149.56 | 627,463 | -0.67(-0.44%) |
Aug 20, 2020 | 150.16 | 152.02 | 149.79 | 150.23 | 393,417 | +0.03(+0.02%) |
Aug 19, 2020 | 152.46 | 152.46 | 149.93 | 150.20 | 574,540 | -2.05(-1.35%) |
Aug 18, 2020 | 151.75 | 152.63 | 150.82 | 152.25 | 572,054 | +0.30(+0.20%) |
Aug 17, 2020 | 149.45 | 152.58 | 148.82 | 151.96 | 629,184 | +2.80(+1.88%) |
Aug 14, 2020 | 149.50 | 150.85 | 148.61 | 149.15 | 458,215 | -0.42(-0.28%) |
Aug 13, 2020 | 150.71 | 152.56 | 149.40 | 149.57 | 446,653 | -2.28(-1.50%) |
Aug 12, 2020 | 151.21 | 152.78 | 150.85 | 151.85 | 688,477 | +1.09(+0.73%) |
Aug 11, 2020 | 154.27 | 154.72 | 149.84 | 150.75 | 713,077 | -2.57(-1.67%) |
Aug 10, 2020 | 153.91 | 155.02 | 152.70 | 153.32 | 804,130 | -0.59(-0.38%) |
Aug 07, 2020 | 152.39 | 154.31 | 152.39 | 153.91 | 479,100 | +1.11(+0.73%) |
Aug 06, 2020 | 152.29 | 153.81 | 151.55 | 152.80 | 798,762 | -0.21(-0.14%) |
Aug 05, 2020 | 154.91 | 155.22 | 151.97 | 153.01 | 702,897 | -1.64(-1.06%) |
Aug 04, 2020 | 154.52 | 155.71 | 153.51 | 154.65 | 767,644 | +0.14(+0.09%) |
Aug 03, 2020 | 154.59 | 155.30 | 153.01 | 154.50 | 591,267 | -1.07(-0.69%) |
Jul 31, 2020 | 153.75 | 155.64 | 151.95 | 155.57 | 958,885 | +1.24(+0.81%) |
Jul 30, 2020 | 152.94 | 154.71 | 152.31 | 154.33 | 684,833 | +0.06(+0.04%) |
Jul 29, 2020 | 152.53 | 155.65 | 152.53 | 154.27 | 1,101,238 | +1.99(+1.31%) |
Jul 28, 2020 | 150.92 | 153.71 | 149.54 | 152.28 | 1,175,887 | +3.00(+2.01%) |
Jul 27, 2020 | 147.03 | 149.51 | 145.29 | 149.27 | 729,670 | +1.59(+1.07%) |
Jul 24, 2020 | 147.33 | 148.13 | 146.17 | 147.69 | 672,657 | +0.03(+0.02%) |
Jul 23, 2020 | 147.36 | 148.96 | 146.01 | 147.66 | 871,609 | -0.32(-0.22%) |
Jul 22, 2020 | 144.31 | 148.63 | 144.09 | 147.99 | 966,321 | +2.76(+1.90%) |
Jul 21, 2020 | 145.46 | 146.28 | 144.76 | 145.23 | 655,035 | +0.41(+0.28%) |
Jul 20, 2020 | 145.44 | 146.36 | 144.03 | 144.81 | 532,618 | -1.30(-0.89%) |
Jul 17, 2020 | 143.68 | 146.57 | 142.66 | 146.11 | 538,217 | +3.26(+2.28%) |
Jul 16, 2020 | 142.87 | 144.22 | 141.67 | 142.85 | 685,269 | -0.61(-0.43%) |
Jul 15, 2020 | 145.07 | 145.29 | 142.71 | 143.46 | 748,550 | +0.23(+0.16%) |
Jul 14, 2020 | 140.94 | 143.70 | 140.21 | 143.24 | 725,889 | +2.31(+1.64%) |
Jul 13, 2020 | 141.62 | 142.95 | 140.07 | 140.93 | 667,505 | +0.03(+0.02%) |
Jul 10, 2020 | 141.95 | 142.75 | 140.20 | 140.91 | 1,602,668 | -1.26(-0.89%) |
Jul 09, 2020 | 140.79 | 142.46 | 139.17 | 142.17 | 1,727,636 | +1.23(+0.87%) |
Jul 08, 2020 | 141.74 | 142.12 | 139.75 | 140.94 | 2,097,240 | +0.24(+0.17%) |
Jul 07, 2020 | 141.15 | 142.49 | 140.63 | 140.70 | 3,366,273 | -3.69(-2.55%) |
Jul 06, 2020 | 147.44 | 148.03 | 143.93 | 144.39 | 667,532 | -0.22(-0.15%) |
Jul 02, 2020 | 147.22 | 147.59 | 142.92 | 144.61 | 1,307,767 | -0.33(-0.22%) |