Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.94 | 133.69 | 130.75 | 132.71 | 862,455 | +1.99(+1.52%) |
Sep 29, 2020 | 131.75 | 132.19 | 129.90 | 130.72 | 794,135 | +0.72(+0.56%) |
Sep 28, 2020 | 129.91 | 131.40 | 129.30 | 130.00 | 637,145 | +0.82(+0.64%) |
Sep 25, 2020 | 126.99 | 129.22 | 126.38 | 129.18 | 739,741 | +1.72(+1.35%) |
Sep 24, 2020 | 124.56 | 127.69 | 124.55 | 127.45 | 1,041,069 | +3.07(+2.47%) |
Sep 23, 2020 | 127.83 | 128.22 | 124.07 | 124.38 | 1,170,716 | -2.86(-2.25%) |
Sep 22, 2020 | 126.83 | 128.06 | 126.42 | 127.24 | 672,894 | +0.40(+0.31%) |
Sep 21, 2020 | 127.77 | 128.39 | 125.00 | 126.84 | 1,394,605 | -1.78(-1.38%) |
Sep 18, 2020 | 130.43 | 131.03 | 127.88 | 128.62 | 1,693,445 | -1.46(-1.12%) |
Sep 17, 2020 | 131.98 | 131.98 | 129.21 | 130.08 | 926,403 | -2.49(-1.88%) |
Sep 16, 2020 | 134.48 | 135.25 | 132.55 | 132.57 | 679,575 | -1.06(-0.80%) |
Sep 15, 2020 | 133.95 | 135.52 | 133.09 | 133.64 | 952,968 | -0.15(-0.11%) |
Sep 14, 2020 | 135.31 | 135.92 | 133.77 | 133.79 | 632,493 | -0.93(-0.69%) |
Sep 11, 2020 | 134.67 | 136.01 | 134.34 | 134.71 | 523,187 | +0.32(+0.24%) |
Sep 10, 2020 | 136.46 | 136.91 | 134.19 | 134.39 | 750,594 | -2.38(-1.74%) |
Sep 09, 2020 | 135.90 | 138.01 | 135.76 | 136.77 | 674,200 | +2.04(+1.51%) |
Sep 08, 2020 | 137.56 | 138.05 | 134.42 | 134.73 | 998,295 | -3.04(-2.20%) |
Sep 04, 2020 | 137.84 | 138.48 | 135.42 | 137.77 | 841,916 | +0.41(+0.30%) |
Sep 03, 2020 | 138.64 | 140.90 | 136.09 | 137.36 | 930,894 | -0.98(-0.71%) |
Sep 02, 2020 | 137.04 | 139.44 | 137.04 | 138.34 | 835,417 | +0.93(+0.67%) |
Sep 01, 2020 | 137.62 | 137.72 | 135.75 | 137.42 | 696,170 | -0.20(-0.15%) |
Aug 31, 2020 | 137.79 | 138.51 | 137.45 | 137.62 | 737,031 | -0.52(-0.38%) |
Aug 28, 2020 | 137.87 | 138.20 | 136.28 | 138.14 | 439,481 | +0.46(+0.34%) |
Aug 27, 2020 | 138.80 | 139.50 | 137.56 | 137.68 | 698,303 | -0.42(-0.30%) |
Aug 26, 2020 | 137.38 | 138.40 | 136.37 | 138.09 | 1,126,008 | +0.44(+0.32%) |
Aug 25, 2020 | 138.60 | 138.60 | 137.00 | 137.65 | 544,059 | -0.16(-0.11%) |
Aug 24, 2020 | 137.03 | 138.14 | 136.24 | 137.81 | 471,776 | +1.31(+0.96%) |
Aug 21, 2020 | 137.06 | 137.29 | 135.86 | 136.50 | 764,043 | -0.29(-0.21%) |
Aug 20, 2020 | 135.68 | 137.85 | 135.49 | 136.79 | 1,340,618 | +0.73(+0.53%) |
Aug 19, 2020 | 136.70 | 137.19 | 135.94 | 136.06 | 1,325,006 | -1.69(-1.22%) |
Aug 18, 2020 | 136.46 | 138.38 | 135.66 | 137.75 | 1,136,289 | +1.16(+0.85%) |
Aug 17, 2020 | 134.74 | 137.10 | 134.28 | 136.59 | 938,169 | +2.08(+1.55%) |
Aug 14, 2020 | 134.87 | 135.30 | 134.17 | 134.50 | 558,085 | -0.46(-0.34%) |
Aug 13, 2020 | 134.90 | 135.35 | 133.92 | 134.97 | 798,044 | +0.51(+0.38%) |
Aug 12, 2020 | 131.65 | 135.11 | 131.22 | 134.46 | 954,234 | +3.23(+2.46%) |
Aug 11, 2020 | 132.97 | 133.06 | 130.66 | 131.23 | 1,084,422 | -1.30(-0.98%) |
Aug 10, 2020 | 132.86 | 133.29 | 132.17 | 132.53 | 609,887 | +0.00(+0.00%) |
Aug 07, 2020 | 131.69 | 132.90 | 131.46 | 132.53 | 729,562 | +0.23(+0.17%) |
Aug 06, 2020 | 130.59 | 132.37 | 130.51 | 132.29 | 671,124 | +1.29(+0.98%) |
Aug 05, 2020 | 133.08 | 133.43 | 130.72 | 131.01 | 770,462 | -1.87(-1.41%) |
Aug 04, 2020 | 132.89 | 134.16 | 132.73 | 132.88 | 1,057,779 | -0.59(-0.44%) |
Aug 03, 2020 | 133.82 | 134.73 | 132.94 | 133.47 | 1,151,295 | -0.43(-0.32%) |
Jul 31, 2020 | 133.49 | 133.95 | 132.06 | 133.90 | 1,908,069 | +0.11(+0.08%) |
Jul 30, 2020 | 133.56 | 134.15 | 132.74 | 133.79 | 840,570 | -0.48(-0.36%) |
Jul 29, 2020 | 134.15 | 135.04 | 133.77 | 134.27 | 938,149 | +0.07(+0.06%) |
Jul 28, 2020 | 134.44 | 135.21 | 133.69 | 134.19 | 998,494 | -0.52(-0.38%) |
Jul 27, 2020 | 134.40 | 135.11 | 132.98 | 134.71 | 955,179 | +0.56(+0.42%) |
Jul 24, 2020 | 135.39 | 135.92 | 133.48 | 134.15 | 1,262,019 | -0.60(-0.44%) |
Jul 23, 2020 | 131.68 | 134.95 | 131.13 | 134.74 | 2,477,442 | +7.25(+5.68%) |
Jul 22, 2020 | 126.25 | 127.51 | 125.42 | 127.50 | 1,726,342 | +1.06(+0.84%) |
Jul 21, 2020 | 124.97 | 127.32 | 124.93 | 126.44 | 1,262,408 | +1.66(+1.33%) |
Jul 20, 2020 | 125.45 | 125.71 | 124.02 | 124.78 | 1,172,942 | -0.82(-0.65%) |
Jul 17, 2020 | 123.74 | 126.30 | 123.31 | 125.60 | 2,941,055 | +1.80(+1.45%) |
Jul 16, 2020 | 121.99 | 124.78 | 121.69 | 123.81 | 1,753,612 | +2.26(+1.86%) |
Jul 15, 2020 | 122.35 | 122.96 | 121.05 | 121.55 | 1,254,935 | +0.18(+0.15%) |
Jul 14, 2020 | 117.47 | 121.50 | 117.32 | 121.36 | 2,016,331 | +3.61(+3.07%) |
Jul 13, 2020 | 118.21 | 118.72 | 117.48 | 117.75 | 1,356,042 | +0.12(+0.10%) |
Jul 10, 2020 | 116.35 | 117.86 | 115.92 | 117.64 | 718,268 | +0.92(+0.79%) |
Jul 09, 2020 | 117.95 | 118.07 | 116.08 | 116.72 | 880,681 | -1.63(-1.38%) |
Jul 08, 2020 | 118.77 | 119.25 | 117.10 | 118.34 | 1,112,514 | -0.67(-0.56%) |
Jul 07, 2020 | 118.79 | 119.63 | 118.40 | 119.02 | 1,191,366 | -0.18(-0.15%) |
Jul 06, 2020 | 121.11 | 121.11 | 118.39 | 119.20 | 1,070,734 | -0.38(-0.32%) |
Jul 02, 2020 | 120.67 | 121.25 | 118.97 | 119.58 | 1,397,984 | -0.24(-0.20%) |