Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.99 | 144.97 | 141.65 | 142.89 | 30,474,282 | +0.43(+0.30%) |
Sep 29, 2020 | 142.94 | 143.35 | 141.18 | 142.46 | 19,600,012 | -0.65(-0.45%) |
Sep 28, 2020 | 141.53 | 143.51 | 139.65 | 143.11 | 18,434,994 | +3.44(+2.47%) |
Sep 25, 2020 | 136.83 | 140.08 | 136.74 | 139.66 | 21,688,830 | +2.23(+1.62%) |
Sep 24, 2020 | 137.40 | 139.78 | 135.54 | 137.43 | 33,243,428 | +0.00(+0.00%) |
Sep 23, 2020 | 141.57 | 142.54 | 137.34 | 137.43 | 34,970,776 | -4.22(-2.98%) |
Sep 22, 2020 | 141.26 | 141.88 | 139.27 | 141.65 | 20,395,006 | +1.08(+0.77%) |
Sep 21, 2020 | 142.37 | 142.79 | 139.06 | 140.57 | 42,762,780 | -5.10(-3.50%) |
Sep 18, 2020 | 146.32 | 147.57 | 143.63 | 145.67 | 40,359,140 | -0.38(-0.26%) |
Sep 17, 2020 | 145.03 | 146.72 | 144.21 | 146.05 | 21,030,886 | -1.07(-0.73%) |
Sep 16, 2020 | 146.45 | 149.05 | 146.19 | 147.12 | 23,356,298 | +1.38(+0.95%) |
Sep 15, 2020 | 146.71 | 147.01 | 145.26 | 145.75 | 16,992,594 | +0.28(+0.19%) |
Sep 14, 2020 | 143.10 | 145.80 | 142.89 | 145.47 | 23,135,860 | +3.73(+2.64%) |
Sep 11, 2020 | 143.42 | 143.54 | 140.33 | 141.74 | 21,941,726 | -0.95(-0.67%) |
Sep 10, 2020 | 145.23 | 146.23 | 142.59 | 142.69 | 24,203,536 | -1.88(-1.30%) |
Sep 09, 2020 | 143.90 | 145.19 | 143.08 | 144.57 | 20,252,262 | +2.16(+1.51%) |
Sep 08, 2020 | 143.66 | 144.90 | 141.59 | 142.41 | 27,810,594 | -2.79(-1.92%) |
Sep 04, 2020 | 147.97 | 148.14 | 141.87 | 145.20 | 32,220,532 | -0.93(-0.64%) |
Sep 03, 2020 | 150.26 | 150.42 | 145.36 | 146.13 | 33,744,656 | -4.45(-2.95%) |
Sep 02, 2020 | 150.11 | 151.08 | 148.42 | 150.58 | 17,630,746 | +1.19(+0.80%) |
Sep 01, 2020 | 147.50 | 149.49 | 146.77 | 149.39 | 16,465,360 | +1.69(+1.14%) |
Aug 31, 2020 | 149.38 | 149.55 | 147.58 | 147.70 | 17,934,062 | -1.61(-1.08%) |
Aug 28, 2020 | 148.81 | 149.38 | 147.99 | 149.31 | 13,018,616 | +1.25(+0.85%) |
Aug 27, 2020 | 148.36 | 149.19 | 146.94 | 148.05 | 18,419,280 | +0.36(+0.24%) |
Aug 26, 2020 | 148.72 | 148.98 | 147.47 | 147.69 | 14,476,916 | -0.93(-0.63%) |
Aug 25, 2020 | 149.01 | 149.02 | 147.09 | 148.62 | 17,116,270 | +0.16(+0.11%) |
Aug 24, 2020 | 148.11 | 148.50 | 146.66 | 148.46 | 14,394,144 | +1.54(+1.05%) |
Aug 21, 2020 | 146.80 | 147.98 | 145.96 | 146.92 | 21,767,250 | -1.09(-0.74%) |
Aug 20, 2020 | 147.10 | 148.71 | 146.86 | 148.02 | 16,183,137 | -0.61(-0.41%) |
Aug 19, 2020 | 149.13 | 150.18 | 148.43 | 148.62 | 15,061,701 | +0.01(+0.01%) |
Aug 18, 2020 | 150.00 | 150.00 | 147.97 | 148.62 | 15,402,536 | -1.44(-0.96%) |
Aug 17, 2020 | 149.67 | 150.17 | 148.95 | 150.05 | 10,230,130 | +0.77(+0.52%) |
Aug 14, 2020 | 148.51 | 149.92 | 148.12 | 149.28 | 14,059,882 | -0.09(-0.06%) |
Aug 13, 2020 | 149.19 | 150.65 | 148.86 | 149.38 | 16,619,174 | -0.31(-0.21%) |
Aug 12, 2020 | 150.78 | 150.99 | 148.71 | 149.69 | 24,614,824 | +0.61(+0.41%) |
Aug 11, 2020 | 151.35 | 151.88 | 148.40 | 149.08 | 31,939,904 | -0.87(-0.58%) |
Aug 10, 2020 | 148.86 | 150.93 | 148.86 | 149.95 | 25,256,098 | +1.54(+1.04%) |
Aug 07, 2020 | 145.82 | 148.48 | 145.54 | 148.41 | 21,546,264 | +2.32(+1.59%) |
Aug 06, 2020 | 146.15 | 146.76 | 145.31 | 146.09 | 19,189,364 | -0.06(-0.04%) |
Aug 05, 2020 | 144.72 | 146.24 | 144.23 | 146.14 | 19,455,538 | +2.85(+1.99%) |
Aug 04, 2020 | 141.96 | 143.43 | 141.63 | 143.29 | 21,331,934 | +0.98(+0.69%) |
Aug 03, 2020 | 140.92 | 142.51 | 139.90 | 142.31 | 21,855,224 | +2.28(+1.63%) |
Jul 31, 2020 | 140.78 | 141.04 | 137.48 | 140.03 | 31,502,642 | -1.33(-0.94%) |
Jul 30, 2020 | 139.82 | 141.71 | 139.06 | 141.36 | 24,829,760 | -0.56(-0.40%) |
Jul 29, 2020 | 139.69 | 142.02 | 139.67 | 141.93 | 20,901,338 | +3.06(+2.20%) |
Jul 28, 2020 | 139.76 | 140.68 | 138.80 | 138.87 | 13,953,495 | -1.40(-1.00%) |
Jul 27, 2020 | 138.92 | 140.35 | 138.16 | 140.26 | 14,052,197 | +1.44(+1.04%) |
Jul 24, 2020 | 139.97 | 140.32 | 138.32 | 138.82 | 21,062,620 | -2.07(-1.47%) |
Jul 23, 2020 | 140.62 | 142.73 | 139.41 | 140.89 | 22,832,906 | +0.14(+0.10%) |
Jul 22, 2020 | 139.78 | 141.28 | 139.72 | 140.75 | 25,696,668 | +0.08(+0.05%) |
Jul 21, 2020 | 140.14 | 141.75 | 139.88 | 140.67 | 25,827,646 | +1.97(+1.42%) |
Jul 20, 2020 | 138.86 | 139.55 | 137.93 | 138.70 | 20,683,996 | -0.60(-0.43%) |
Jul 17, 2020 | 139.39 | 140.25 | 138.28 | 139.30 | 21,724,106 | +0.41(+0.29%) |
Jul 16, 2020 | 138.85 | 139.38 | 137.68 | 138.89 | 32,112,038 | -0.83(-0.59%) |
Jul 15, 2020 | 138.19 | 140.43 | 137.59 | 139.72 | 42,871,780 | +4.94(+3.67%) |
Jul 14, 2020 | 132.50 | 134.92 | 131.75 | 134.78 | 29,541,142 | +2.19(+1.66%) |
Jul 13, 2020 | 135.70 | 137.45 | 132.46 | 132.58 | 36,016,588 | -1.70(-1.27%) |
Jul 10, 2020 | 132.22 | 134.47 | 131.57 | 134.28 | 25,264,200 | +2.13(+1.61%) |
Jul 09, 2020 | 134.96 | 135.27 | 130.42 | 132.16 | 36,429,684 | -2.83(-2.10%) |
Jul 08, 2020 | 133.76 | 135.42 | 132.19 | 134.99 | 28,774,648 | +1.10(+0.82%) |
Jul 07, 2020 | 135.11 | 136.30 | 133.50 | 133.89 | 23,821,290 | -2.41(-1.77%) |
Jul 06, 2020 | 138.09 | 138.46 | 135.82 | 136.30 | 20,851,862 | +0.98(+0.72%) |
Jul 02, 2020 | 137.37 | 138.06 | 134.84 | 135.32 | 25,279,038 | +0.55(+0.41%) |