Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 135.83 | 138.44 | 134.19 | 136.33 | 537,737 | +0.53(+0.39%) |
Sep 29, 2020 | 136.41 | 137.22 | 134.24 | 135.80 | 429,928 | +0.01(+0.01%) |
Sep 28, 2020 | 135.06 | 136.27 | 134.37 | 135.79 | 288,357 | +2.81(+2.11%) |
Sep 25, 2020 | 130.31 | 133.68 | 130.17 | 132.98 | 416,112 | +1.93(+1.47%) |
Sep 24, 2020 | 129.97 | 131.51 | 127.57 | 131.05 | 591,090 | +1.06(+0.82%) |
Sep 23, 2020 | 135.16 | 135.20 | 129.22 | 129.99 | 423,620 | -5.66(-4.17%) |
Sep 22, 2020 | 132.23 | 136.33 | 131.11 | 135.66 | 387,907 | +3.81(+2.89%) |
Sep 21, 2020 | 131.22 | 132.21 | 128.50 | 131.85 | 534,166 | -1.11(-0.84%) |
Sep 18, 2020 | 138.51 | 138.54 | 131.70 | 132.96 | 964,797 | -5.00(-3.63%) |
Sep 17, 2020 | 137.00 | 139.73 | 133.85 | 137.96 | 562,331 | +0.09(+0.06%) |
Sep 16, 2020 | 142.81 | 143.07 | 137.53 | 137.88 | 493,058 | -5.29(-3.69%) |
Sep 15, 2020 | 147.78 | 148.27 | 142.24 | 143.16 | 582,171 | +0.67(+0.47%) |
Sep 14, 2020 | 144.44 | 145.10 | 142.10 | 142.49 | 344,131 | -0.15(-0.11%) |
Sep 11, 2020 | 145.23 | 146.04 | 141.68 | 142.65 | 210,748 | -1.30(-0.90%) |
Sep 10, 2020 | 145.33 | 146.15 | 143.10 | 143.95 | 370,253 | -0.54(-0.38%) |
Sep 09, 2020 | 142.18 | 145.44 | 141.50 | 144.49 | 408,570 | +4.13(+2.94%) |
Sep 08, 2020 | 142.32 | 142.73 | 139.08 | 140.36 | 363,144 | -2.88(-2.01%) |
Sep 04, 2020 | 146.44 | 147.21 | 139.32 | 143.24 | 478,809 | -2.47(-1.70%) |
Sep 03, 2020 | 151.10 | 151.34 | 143.73 | 145.71 | 337,146 | -5.68(-3.75%) |
Sep 02, 2020 | 151.90 | 153.17 | 150.40 | 151.39 | 298,330 | -0.25(-0.16%) |
Sep 01, 2020 | 150.78 | 151.95 | 149.26 | 151.64 | 313,844 | +1.38(+0.92%) |
Aug 31, 2020 | 149.21 | 150.94 | 148.30 | 150.26 | 346,309 | +0.61(+0.40%) |
Aug 28, 2020 | 148.43 | 150.37 | 148.03 | 149.65 | 253,929 | +1.15(+0.77%) |
Aug 27, 2020 | 145.63 | 150.11 | 145.60 | 148.50 | 436,033 | +3.04(+2.09%) |
Aug 26, 2020 | 150.90 | 150.90 | 142.01 | 145.46 | 971,705 | -5.46(-3.62%) |
Aug 25, 2020 | 150.25 | 151.95 | 149.05 | 150.92 | 614,224 | +1.81(+1.22%) |
Aug 24, 2020 | 149.28 | 151.48 | 148.79 | 149.11 | 398,266 | +1.74(+1.18%) |
Aug 21, 2020 | 146.70 | 147.58 | 145.01 | 147.36 | 318,911 | +0.15(+0.10%) |
Aug 20, 2020 | 142.72 | 147.73 | 142.26 | 147.22 | 487,824 | +4.20(+2.94%) |
Aug 19, 2020 | 143.49 | 143.66 | 141.91 | 143.01 | 279,128 | -0.46(-0.32%) |
Aug 18, 2020 | 143.67 | 144.72 | 142.86 | 143.47 | 365,198 | -0.10(-0.07%) |
Aug 17, 2020 | 141.91 | 144.06 | 141.83 | 143.57 | 471,789 | +2.37(+1.68%) |
Aug 14, 2020 | 140.23 | 142.01 | 139.94 | 141.20 | 511,162 | +1.05(+0.75%) |
Aug 13, 2020 | 137.69 | 141.22 | 137.04 | 140.15 | 428,313 | +2.08(+1.51%) |
Aug 12, 2020 | 134.56 | 138.89 | 134.23 | 138.07 | 464,615 | +4.63(+3.47%) |
Aug 11, 2020 | 134.93 | 135.53 | 128.78 | 133.44 | 679,376 | -0.93(-0.69%) |
Aug 10, 2020 | 137.16 | 138.09 | 134.27 | 134.38 | 437,112 | -2.37(-1.74%) |
Aug 07, 2020 | 136.05 | 136.81 | 134.66 | 136.75 | 374,419 | +1.47(+1.09%) |
Aug 06, 2020 | 135.84 | 136.18 | 134.27 | 135.27 | 388,118 | -0.14(-0.10%) |
Aug 05, 2020 | 136.76 | 138.21 | 135.24 | 135.41 | 253,375 | -0.86(-0.63%) |
Aug 04, 2020 | 136.05 | 137.15 | 135.23 | 136.28 | 419,500 | -0.15(-0.11%) |
Aug 03, 2020 | 137.81 | 138.54 | 135.65 | 136.42 | 423,048 | -0.42(-0.30%) |
Jul 31, 2020 | 136.28 | 137.48 | 133.47 | 136.84 | 478,830 | +1.14(+0.84%) |
Jul 30, 2020 | 139.79 | 139.81 | 134.83 | 135.70 | 638,343 | -4.55(-3.24%) |
Jul 29, 2020 | 140.68 | 144.51 | 137.91 | 140.24 | 1,717,351 | +14.75(+11.75%) |
Jul 28, 2020 | 127.67 | 128.56 | 125.31 | 125.50 | 400,579 | -2.56(-2.00%) |
Jul 27, 2020 | 126.22 | 129.00 | 125.89 | 128.06 | 328,248 | +2.04(+1.62%) |
Jul 24, 2020 | 124.88 | 126.39 | 123.62 | 126.02 | 228,870 | +0.96(+0.77%) |
Jul 23, 2020 | 127.28 | 128.23 | 124.60 | 125.06 | 329,415 | -2.27(-1.78%) |
Jul 22, 2020 | 125.12 | 127.53 | 125.12 | 127.33 | 207,187 | +2.06(+1.65%) |
Jul 21, 2020 | 124.65 | 126.64 | 124.65 | 125.27 | 190,345 | +1.16(+0.93%) |
Jul 20, 2020 | 124.45 | 125.68 | 123.61 | 124.12 | 176,998 | -0.34(-0.27%) |
Jul 17, 2020 | 122.95 | 125.07 | 122.84 | 124.45 | 297,125 | +2.15(+1.76%) |
Jul 16, 2020 | 123.24 | 124.75 | 121.89 | 122.30 | 192,101 | -1.36(-1.10%) |
Jul 15, 2020 | 123.40 | 124.78 | 121.92 | 123.66 | 400,787 | +0.39(+0.32%) |
Jul 14, 2020 | 119.47 | 123.29 | 119.35 | 123.27 | 346,555 | +3.31(+2.76%) |
Jul 13, 2020 | 120.81 | 123.31 | 119.75 | 119.96 | 398,483 | -0.05(-0.04%) |
Jul 10, 2020 | 118.81 | 120.26 | 117.74 | 120.01 | 252,046 | +1.16(+0.98%) |
Jul 09, 2020 | 118.95 | 119.66 | 116.07 | 118.84 | 330,853 | -0.43(-0.36%) |
Jul 08, 2020 | 119.23 | 120.65 | 117.94 | 119.28 | 242,708 | -0.24(-0.20%) |
Jul 07, 2020 | 114.61 | 120.63 | 114.36 | 119.52 | 451,536 | +3.51(+3.03%) |
Jul 06, 2020 | 117.70 | 117.89 | 114.79 | 116.00 | 263,752 | -0.21(-0.18%) |
Jul 02, 2020 | 116.38 | 117.20 | 115.36 | 116.21 | 320,649 | +1.02(+0.88%) |