Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 145.93 | 148.50 | 144.84 | 145.91 | 983,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.71 | 148.00 | 144.77 | 145.26 | 1,028,169 | -2.33(-1.58%) |
Sep 28, 2020 | 146.20 | 148.80 | 145.54 | 147.59 | 1,269,870 | +3.72(+2.59%) |
Sep 25, 2020 | 140.44 | 145.06 | 140.28 | 143.87 | 795,287 | +2.44(+1.72%) |
Sep 24, 2020 | 140.66 | 143.72 | 139.43 | 141.43 | 888,103 | +0.45(+0.32%) |
Sep 23, 2020 | 142.07 | 144.04 | 140.69 | 140.98 | 1,095,758 | -0.67(-0.47%) |
Sep 22, 2020 | 139.29 | 141.72 | 138.45 | 141.64 | 795,754 | +2.73(+1.96%) |
Sep 21, 2020 | 140.40 | 141.10 | 136.90 | 138.92 | 1,415,310 | -5.31(-3.68%) |
Sep 18, 2020 | 147.26 | 148.30 | 143.76 | 144.22 | 2,517,705 | -3.53(-2.39%) |
Sep 17, 2020 | 146.38 | 150.30 | 144.73 | 147.75 | 1,128,278 | -1.00(-0.67%) |
Sep 16, 2020 | 147.23 | 150.54 | 146.38 | 148.75 | 927,678 | +2.27(+1.55%) |
Sep 15, 2020 | 146.74 | 148.20 | 145.80 | 146.48 | 779,187 | +0.44(+0.30%) |
Sep 14, 2020 | 145.38 | 147.26 | 144.93 | 146.04 | 930,074 | +3.00(+2.10%) |
Sep 11, 2020 | 141.56 | 144.31 | 141.06 | 143.04 | 720,583 | +1.59(+1.13%) |
Sep 10, 2020 | 142.30 | 144.84 | 140.91 | 141.44 | 918,367 | -0.32(-0.23%) |
Sep 09, 2020 | 140.87 | 143.62 | 140.87 | 141.77 | 1,071,675 | +1.80(+1.29%) |
Sep 08, 2020 | 142.45 | 143.15 | 139.41 | 139.97 | 1,081,570 | -4.07(-2.83%) |
Sep 04, 2020 | 146.56 | 147.20 | 142.05 | 144.04 | 726,586 | -0.36(-0.25%) |
Sep 03, 2020 | 149.84 | 149.99 | 143.03 | 144.41 | 1,032,749 | -5.15(-3.44%) |
Sep 02, 2020 | 148.96 | 151.35 | 148.44 | 149.55 | 1,249,317 | +0.82(+0.55%) |
Sep 01, 2020 | 144.28 | 149.20 | 144.21 | 148.73 | 1,285,341 | +3.63(+2.50%) |
Aug 31, 2020 | 148.29 | 148.29 | 144.94 | 145.10 | 1,077,030 | -3.17(-2.14%) |
Aug 28, 2020 | 144.87 | 148.32 | 144.37 | 148.26 | 1,652,032 | +5.41(+3.79%) |
Aug 27, 2020 | 144.32 | 144.86 | 142.76 | 142.85 | 508,301 | -0.20(-0.14%) |
Aug 26, 2020 | 142.77 | 143.70 | 142.01 | 143.05 | 748,335 | -0.01(-0.01%) |
Aug 25, 2020 | 144.52 | 144.81 | 142.04 | 143.06 | 596,590 | -0.59(-0.41%) |
Aug 24, 2020 | 143.45 | 144.25 | 142.79 | 143.65 | 853,336 | +1.07(+0.75%) |
Aug 21, 2020 | 141.66 | 143.13 | 141.26 | 142.59 | 637,346 | +0.92(+0.65%) |
Aug 20, 2020 | 140.84 | 142.02 | 139.98 | 141.66 | 866,471 | -0.73(-0.52%) |
Aug 19, 2020 | 143.42 | 144.03 | 142.01 | 142.40 | 670,646 | -0.85(-0.59%) |
Aug 18, 2020 | 143.15 | 145.07 | 142.93 | 143.25 | 1,058,715 | +0.13(+0.09%) |
Aug 17, 2020 | 142.42 | 143.48 | 141.90 | 143.11 | 766,129 | +0.89(+0.62%) |
Aug 14, 2020 | 141.47 | 143.31 | 140.65 | 142.23 | 776,001 | +0.34(+0.24%) |
Aug 13, 2020 | 142.47 | 143.52 | 141.81 | 141.89 | 1,018,012 | -1.74(-1.21%) |
Aug 12, 2020 | 145.73 | 145.99 | 142.67 | 143.62 | 939,050 | -0.96(-0.66%) |
Aug 11, 2020 | 144.73 | 147.12 | 143.89 | 144.58 | 1,819,319 | +1.29(+0.90%) |
Aug 10, 2020 | 141.08 | 143.98 | 140.65 | 143.29 | 1,788,120 | +2.43(+1.72%) |
Aug 07, 2020 | 139.00 | 140.95 | 138.24 | 140.87 | 854,707 | +1.99(+1.43%) |
Aug 06, 2020 | 140.26 | 141.04 | 138.62 | 138.88 | 780,537 | -2.03(-1.44%) |
Aug 05, 2020 | 139.42 | 141.44 | 139.21 | 140.90 | 1,015,274 | +2.37(+1.71%) |
Aug 04, 2020 | 137.80 | 139.70 | 137.57 | 138.53 | 1,082,659 | +0.22(+0.16%) |
Aug 03, 2020 | 138.19 | 139.58 | 137.05 | 138.30 | 988,670 | +0.97(+0.70%) |
Jul 31, 2020 | 137.94 | 138.35 | 133.36 | 137.34 | 1,740,003 | -1.02(-0.74%) |
Jul 30, 2020 | 138.03 | 140.76 | 134.82 | 138.36 | 1,285,576 | -1.45(-1.04%) |
Jul 29, 2020 | 137.29 | 139.95 | 137.29 | 139.81 | 1,680,117 | +3.02(+2.21%) |
Jul 28, 2020 | 140.07 | 140.32 | 136.43 | 136.79 | 1,661,974 | -4.39(-3.11%) |
Jul 27, 2020 | 136.84 | 141.83 | 135.78 | 141.18 | 1,287,271 | +4.21(+3.07%) |
Jul 24, 2020 | 136.78 | 137.43 | 134.89 | 136.97 | 1,607,935 | +0.49(+0.36%) |
Jul 23, 2020 | 136.99 | 138.17 | 135.47 | 136.48 | 1,226,349 | +0.04(+0.03%) |
Jul 22, 2020 | 137.68 | 139.00 | 136.02 | 136.43 | 1,215,692 | -1.33(-0.96%) |
Jul 21, 2020 | 137.70 | 138.63 | 136.26 | 137.76 | 928,485 | +1.42(+1.04%) |
Jul 20, 2020 | 136.41 | 137.05 | 134.81 | 136.34 | 850,774 | -1.03(-0.75%) |
Jul 17, 2020 | 137.91 | 138.24 | 136.64 | 137.37 | 675,192 | +0.48(+0.35%) |
Jul 16, 2020 | 135.32 | 137.48 | 133.58 | 136.89 | 1,032,069 | +1.17(+0.87%) |
Jul 15, 2020 | 134.46 | 136.97 | 133.17 | 135.71 | 1,557,092 | +4.55(+3.47%) |
Jul 14, 2020 | 126.57 | 131.64 | 125.31 | 131.16 | 1,262,776 | +3.93(+3.09%) |
Jul 13, 2020 | 126.67 | 130.55 | 125.83 | 127.23 | 1,296,128 | +1.90(+1.52%) |
Jul 10, 2020 | 123.33 | 125.48 | 122.82 | 125.33 | 724,648 | +2.58(+2.10%) |
Jul 09, 2020 | 124.48 | 125.13 | 121.07 | 122.75 | 961,131 | -2.01(-1.61%) |
Jul 08, 2020 | 124.89 | 125.23 | 122.82 | 124.76 | 814,697 | +0.35(+0.28%) |
Jul 07, 2020 | 124.79 | 125.41 | 123.59 | 124.41 | 912,298 | -1.97(-1.56%) |
Jul 06, 2020 | 126.70 | 127.37 | 124.93 | 126.38 | 990,278 | +2.64(+2.14%) |
Jul 02, 2020 | 123.61 | 127.15 | 122.56 | 123.74 | 1,088,925 | +2.27(+1.87%) |