Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 124.11 | 125.18 | 123.12 | 124.65 | 7,818,974 | +1.30(+1.05%) |
Sep 29, 2020 | 124.71 | 125.50 | 123.33 | 123.36 | 4,817,810 | -0.73(-0.59%) |
Sep 28, 2020 | 122.35 | 124.64 | 122.02 | 124.09 | 8,319,479 | +3.98(+3.31%) |
Sep 25, 2020 | 117.72 | 120.36 | 117.38 | 120.11 | 5,087,850 | +1.77(+1.50%) |
Sep 24, 2020 | 118.21 | 119.00 | 116.85 | 118.34 | 4,799,415 | +0.52(+0.44%) |
Sep 23, 2020 | 119.35 | 119.45 | 116.78 | 117.82 | 6,569,550 | -1.03(-0.87%) |
Sep 22, 2020 | 117.82 | 119.52 | 117.32 | 118.85 | 4,391,749 | +0.82(+0.69%) |
Sep 21, 2020 | 117.25 | 118.10 | 116.34 | 118.03 | 4,893,396 | -0.21(-0.18%) |
Sep 18, 2020 | 120.26 | 121.23 | 116.93 | 118.24 | 9,420,846 | -1.56(-1.30%) |
Sep 17, 2020 | 119.97 | 121.01 | 118.44 | 119.80 | 5,765,537 | -1.60(-1.32%) |
Sep 16, 2020 | 122.57 | 122.86 | 121.22 | 121.40 | 3,728,735 | -0.58(-0.47%) |
Sep 15, 2020 | 122.75 | 123.43 | 121.78 | 121.97 | 4,536,549 | -0.94(-0.77%) |
Sep 14, 2020 | 122.79 | 123.66 | 122.14 | 122.92 | 3,089,911 | +0.77(+0.63%) |
Sep 11, 2020 | 121.61 | 122.66 | 120.72 | 122.14 | 3,793,622 | +0.94(+0.78%) |
Sep 10, 2020 | 122.86 | 123.71 | 120.41 | 121.20 | 6,725,875 | -2.11(-1.71%) |
Sep 09, 2020 | 121.87 | 124.53 | 121.78 | 123.31 | 4,759,486 | +1.40(+1.15%) |
Sep 08, 2020 | 124.39 | 124.68 | 120.89 | 121.91 | 5,449,708 | -2.89(-2.31%) |
Sep 04, 2020 | 125.61 | 126.19 | 123.16 | 124.80 | 5,377,940 | -0.55(-0.44%) |
Sep 03, 2020 | 128.40 | 129.55 | 124.22 | 125.35 | 7,381,975 | -2.61(-2.04%) |
Sep 02, 2020 | 124.59 | 128.43 | 124.43 | 127.95 | 5,507,909 | +3.66(+2.95%) |
Sep 01, 2020 | 125.24 | 125.44 | 123.68 | 124.29 | 3,832,290 | -0.78(-0.62%) |
Aug 31, 2020 | 124.41 | 125.92 | 124.12 | 125.07 | 4,286,305 | +0.11(+0.09%) |
Aug 28, 2020 | 123.69 | 124.98 | 122.55 | 124.96 | 3,757,615 | +1.38(+1.11%) |
Aug 27, 2020 | 123.86 | 124.95 | 123.15 | 123.59 | 4,656,365 | -0.06(-0.05%) |
Aug 26, 2020 | 121.96 | 123.82 | 121.78 | 123.65 | 6,741,023 | +1.05(+0.85%) |
Aug 25, 2020 | 123.46 | 123.57 | 122.07 | 122.60 | 2,908,804 | -0.30(-0.25%) |
Aug 24, 2020 | 121.85 | 122.94 | 121.54 | 122.91 | 3,558,852 | +1.05(+0.86%) |
Aug 21, 2020 | 121.77 | 122.03 | 120.77 | 121.85 | 4,810,518 | -0.23(-0.19%) |
Aug 20, 2020 | 121.14 | 122.47 | 121.11 | 122.08 | 2,534,310 | +0.24(+0.20%) |
Aug 19, 2020 | 123.84 | 123.93 | 121.53 | 121.84 | 4,123,017 | -1.48(-1.20%) |
Aug 18, 2020 | 123.77 | 123.77 | 122.37 | 123.33 | 2,954,803 | +0.17(+0.14%) |
Aug 17, 2020 | 122.78 | 124.02 | 122.38 | 123.16 | 3,205,750 | +0.32(+0.26%) |
Aug 14, 2020 | 123.33 | 123.38 | 122.51 | 122.84 | 2,756,674 | -0.48(-0.39%) |
Aug 13, 2020 | 122.42 | 123.77 | 122.42 | 123.32 | 2,680,431 | +0.27(+0.22%) |
Aug 12, 2020 | 120.85 | 123.84 | 120.77 | 123.05 | 4,954,992 | +2.39(+1.98%) |
Aug 11, 2020 | 122.31 | 122.74 | 120.21 | 120.66 | 3,697,279 | -0.77(-0.63%) |
Aug 10, 2020 | 121.73 | 122.23 | 120.89 | 121.42 | 3,417,885 | -0.68(-0.56%) |
Aug 07, 2020 | 121.39 | 122.12 | 120.88 | 122.10 | 4,134,675 | +0.78(+0.65%) |
Aug 06, 2020 | 120.79 | 121.70 | 120.79 | 121.32 | 3,015,863 | -0.35(-0.29%) |
Aug 05, 2020 | 123.36 | 123.36 | 121.24 | 121.67 | 3,275,161 | -1.09(-0.89%) |
Aug 04, 2020 | 122.80 | 122.86 | 121.46 | 122.75 | 2,859,605 | +0.69(+0.56%) |
Aug 03, 2020 | 122.43 | 122.78 | 121.44 | 122.07 | 3,157,222 | -0.86(-0.70%) |
Jul 31, 2020 | 122.57 | 122.96 | 120.73 | 122.92 | 4,819,924 | -0.03(-0.02%) |
Jul 30, 2020 | 122.55 | 123.42 | 121.87 | 122.95 | 3,154,738 | -0.21(-0.17%) |
Jul 29, 2020 | 122.67 | 124.12 | 122.37 | 123.17 | 3,560,329 | +0.49(+0.40%) |
Jul 28, 2020 | 123.21 | 123.75 | 122.42 | 122.67 | 4,241,615 | -0.26(-0.21%) |
Jul 27, 2020 | 121.02 | 123.01 | 120.42 | 122.93 | 4,039,886 | +1.44(+1.18%) |
Jul 24, 2020 | 122.33 | 123.80 | 120.90 | 121.50 | 3,695,686 | -0.91(-0.74%) |
Jul 23, 2020 | 121.97 | 122.56 | 120.99 | 122.41 | 5,610,302 | +0.96(+0.79%) |
Jul 22, 2020 | 121.05 | 121.67 | 119.37 | 121.45 | 3,944,529 | +1.41(+1.17%) |
Jul 21, 2020 | 119.65 | 121.81 | 119.47 | 120.04 | 6,086,982 | +1.18(+0.99%) |
Jul 20, 2020 | 120.20 | 120.20 | 118.03 | 118.86 | 4,053,862 | -1.38(-1.15%) |
Jul 17, 2020 | 120.24 | 120.60 | 119.25 | 120.25 | 3,616,511 | +0.70(+0.58%) |
Jul 16, 2020 | 119.71 | 119.98 | 118.81 | 119.55 | 4,241,043 | +0.17(+0.14%) |
Jul 15, 2020 | 120.86 | 121.61 | 118.99 | 119.38 | 6,227,790 | -1.63(-1.35%) |
Jul 14, 2020 | 120.18 | 122.29 | 119.88 | 121.01 | 7,576,799 | +0.55(+0.45%) |
Jul 13, 2020 | 122.13 | 123.29 | 120.08 | 120.47 | 10,033,410 | +0.40(+0.33%) |
Jul 10, 2020 | 118.20 | 120.45 | 117.23 | 120.07 | 6,643,970 | +1.56(+1.32%) |
Jul 09, 2020 | 118.67 | 119.60 | 117.63 | 118.50 | 4,483,981 | -1.35(-1.12%) |
Jul 08, 2020 | 119.80 | 120.27 | 118.91 | 119.85 | 4,253,562 | +0.58(+0.49%) |
Jul 07, 2020 | 118.11 | 120.21 | 118.02 | 119.27 | 4,952,419 | +0.24(+0.20%) |
Jul 06, 2020 | 118.83 | 119.61 | 118.15 | 119.03 | 4,725,833 | +0.40(+0.34%) |
Jul 02, 2020 | 119.25 | 119.81 | 118.35 | 118.63 | 3,101,146 | +0.44(+0.37%) |