Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.56 | 145.52 | 141.20 | 142.72 | 1,823,964 | +0.06(+0.04%) |
Sep 29, 2020 | 142.29 | 144.47 | 141.82 | 142.66 | 800,983 | -0.32(-0.22%) |
Sep 28, 2020 | 142.26 | 143.95 | 141.65 | 142.98 | 1,531,918 | +2.53(+1.80%) |
Sep 25, 2020 | 138.01 | 140.71 | 137.97 | 140.45 | 1,280,070 | +1.70(+1.23%) |
Sep 24, 2020 | 138.89 | 141.63 | 137.88 | 138.75 | 1,382,798 | +0.04(+0.03%) |
Sep 23, 2020 | 140.83 | 141.91 | 138.28 | 138.71 | 830,662 | -2.32(-1.65%) |
Sep 22, 2020 | 138.31 | 141.71 | 138.31 | 141.03 | 1,012,584 | +2.89(+2.09%) |
Sep 21, 2020 | 139.72 | 139.97 | 136.63 | 138.14 | 943,106 | -3.07(-2.17%) |
Sep 18, 2020 | 142.20 | 143.86 | 139.65 | 141.20 | 3,884,109 | -2.38(-1.66%) |
Sep 17, 2020 | 144.50 | 145.72 | 142.87 | 143.59 | 1,262,685 | -2.30(-1.58%) |
Sep 16, 2020 | 146.15 | 147.58 | 144.78 | 145.89 | 754,473 | +0.88(+0.60%) |
Sep 15, 2020 | 145.04 | 146.90 | 144.66 | 145.01 | 705,072 | -0.03(-0.02%) |
Sep 14, 2020 | 141.27 | 145.23 | 140.74 | 145.04 | 942,075 | +4.72(+3.36%) |
Sep 11, 2020 | 142.34 | 142.34 | 139.12 | 140.33 | 594,048 | -1.76(-1.24%) |
Sep 10, 2020 | 143.85 | 144.15 | 141.86 | 142.09 | 690,195 | -2.24(-1.55%) |
Sep 09, 2020 | 144.16 | 146.83 | 143.22 | 144.33 | 948,070 | +0.79(+0.55%) |
Sep 08, 2020 | 146.41 | 146.55 | 142.01 | 143.54 | 1,049,915 | -3.94(-2.67%) |
Sep 04, 2020 | 150.27 | 151.35 | 145.72 | 147.48 | 636,141 | -2.79(-1.86%) |
Sep 03, 2020 | 151.75 | 153.61 | 148.51 | 150.27 | 867,585 | -0.70(-0.46%) |
Sep 02, 2020 | 147.52 | 151.50 | 146.86 | 150.97 | 885,732 | +3.39(+2.30%) |
Sep 01, 2020 | 148.60 | 149.48 | 147.30 | 147.57 | 597,749 | -1.63(-1.09%) |
Aug 31, 2020 | 150.24 | 150.35 | 148.43 | 149.21 | 1,216,011 | -1.18(-0.78%) |
Aug 28, 2020 | 151.37 | 152.02 | 148.55 | 150.38 | 520,243 | -0.72(-0.48%) |
Aug 27, 2020 | 150.99 | 152.45 | 150.99 | 151.10 | 397,516 | +0.12(+0.08%) |
Aug 26, 2020 | 151.33 | 151.41 | 149.91 | 150.99 | 452,706 | -0.31(-0.20%) |
Aug 25, 2020 | 151.81 | 152.45 | 150.39 | 151.30 | 500,119 | -0.42(-0.27%) |
Aug 24, 2020 | 150.63 | 151.71 | 149.25 | 151.71 | 503,713 | +0.46(+0.30%) |
Aug 21, 2020 | 152.79 | 153.21 | 150.29 | 151.25 | 620,455 | -0.67(-0.44%) |
Aug 20, 2020 | 151.85 | 153.73 | 151.48 | 151.93 | 389,023 | +0.03(+0.02%) |
Aug 19, 2020 | 154.19 | 154.19 | 151.62 | 151.90 | 568,122 | -2.07(-1.35%) |
Aug 18, 2020 | 153.47 | 154.35 | 152.52 | 153.97 | 565,665 | +0.30(+0.20%) |
Aug 17, 2020 | 151.14 | 154.30 | 150.50 | 153.67 | 622,157 | +2.84(+1.88%) |
Aug 14, 2020 | 151.19 | 152.56 | 150.29 | 150.84 | 453,097 | -0.42(-0.28%) |
Aug 13, 2020 | 152.41 | 154.28 | 151.08 | 151.26 | 441,664 | -2.30(-1.50%) |
Aug 12, 2020 | 152.92 | 154.50 | 152.56 | 153.56 | 680,787 | +1.11(+0.73%) |
Aug 11, 2020 | 156.01 | 156.47 | 151.53 | 152.46 | 705,112 | -2.60(-1.67%) |
Aug 10, 2020 | 155.65 | 156.77 | 154.43 | 155.05 | 795,148 | -0.59(-0.38%) |
Aug 07, 2020 | 154.12 | 156.05 | 154.12 | 155.65 | 473,748 | +1.13(+0.73%) |
Aug 06, 2020 | 154.01 | 155.55 | 153.26 | 154.52 | 789,840 | -0.21(-0.14%) |
Aug 05, 2020 | 156.66 | 156.98 | 153.69 | 154.74 | 695,046 | -1.66(-1.06%) |
Aug 04, 2020 | 156.27 | 157.46 | 155.25 | 156.39 | 759,070 | +0.14(+0.09%) |
Aug 03, 2020 | 156.34 | 157.06 | 154.74 | 156.25 | 584,663 | -1.08(-0.69%) |
Jul 31, 2020 | 155.49 | 157.40 | 153.67 | 157.33 | 948,175 | +1.26(+0.81%) |
Jul 30, 2020 | 154.66 | 156.45 | 154.03 | 156.07 | 677,184 | +0.06(+0.04%) |
Jul 29, 2020 | 154.25 | 157.41 | 154.25 | 156.01 | 1,088,938 | +2.01(+1.31%) |
Jul 28, 2020 | 152.63 | 155.44 | 151.24 | 154.00 | 1,162,753 | +3.04(+2.01%) |
Jul 27, 2020 | 148.69 | 151.20 | 146.93 | 150.96 | 721,520 | +1.60(+1.07%) |
Jul 24, 2020 | 148.99 | 149.80 | 147.82 | 149.36 | 665,144 | +0.03(+0.02%) |
Jul 23, 2020 | 149.03 | 150.64 | 147.66 | 149.33 | 861,874 | -0.33(-0.22%) |
Jul 22, 2020 | 145.94 | 150.31 | 145.71 | 149.66 | 955,528 | +2.79(+1.90%) |
Jul 21, 2020 | 147.10 | 147.93 | 146.40 | 146.87 | 647,719 | +0.42(+0.28%) |
Jul 20, 2020 | 147.09 | 148.01 | 145.65 | 146.45 | 526,669 | -1.31(-0.89%) |
Jul 17, 2020 | 145.30 | 148.22 | 144.27 | 147.76 | 532,205 | +3.30(+2.28%) |
Jul 16, 2020 | 144.48 | 145.85 | 143.27 | 144.47 | 677,615 | -0.62(-0.43%) |
Jul 15, 2020 | 146.71 | 146.93 | 144.32 | 145.09 | 740,189 | +0.23(+0.16%) |
Jul 14, 2020 | 142.53 | 145.32 | 141.80 | 144.85 | 717,781 | +2.33(+1.64%) |
Jul 13, 2020 | 143.22 | 144.56 | 141.66 | 142.52 | 660,050 | +0.03(+0.02%) |
Jul 10, 2020 | 143.55 | 144.37 | 141.78 | 142.50 | 1,584,768 | -1.28(-0.89%) |
Jul 09, 2020 | 142.38 | 144.07 | 140.74 | 143.77 | 1,708,340 | +1.24(+0.87%) |
Jul 08, 2020 | 143.34 | 143.73 | 141.33 | 142.53 | 2,073,815 | +0.24(+0.17%) |
Jul 07, 2020 | 142.75 | 144.10 | 142.22 | 142.29 | 3,328,674 | -3.73(-2.55%) |
Jul 06, 2020 | 149.11 | 149.70 | 145.56 | 146.02 | 660,076 | -0.22(-0.15%) |
Jul 02, 2020 | 148.88 | 149.26 | 144.54 | 146.25 | 1,293,160 | -0.33(-0.22%) |