Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.94 | 136.82 | 133.79 | 135.42 | 949,085 | +0.75(+0.56%) |
Sep 29, 2020 | 135.62 | 136.74 | 134.61 | 134.67 | 807,291 | -1.35(-0.99%) |
Sep 28, 2020 | 135.41 | 136.69 | 134.41 | 136.02 | 780,467 | +2.15(+1.61%) |
Sep 25, 2020 | 131.47 | 134.49 | 131.12 | 133.86 | 762,192 | +2.24(+1.70%) |
Sep 24, 2020 | 129.93 | 132.92 | 129.87 | 131.62 | 558,700 | +0.69(+0.53%) |
Sep 23, 2020 | 134.37 | 135.19 | 130.65 | 130.93 | 818,801 | -3.98(-2.95%) |
Sep 22, 2020 | 133.44 | 135.51 | 131.67 | 134.91 | 820,682 | +2.93(+2.22%) |
Sep 21, 2020 | 131.53 | 132.59 | 130.19 | 131.99 | 1,350,907 | +0.23(+0.17%) |
Sep 18, 2020 | 131.91 | 133.60 | 130.10 | 131.76 | 3,413,135 | +0.05(+0.04%) |
Sep 17, 2020 | 130.46 | 132.60 | 129.22 | 131.71 | 1,448,572 | -1.17(-0.88%) |
Sep 16, 2020 | 134.77 | 136.32 | 132.71 | 132.88 | 1,147,131 | -0.78(-0.58%) |
Sep 15, 2020 | 133.52 | 135.30 | 132.98 | 133.66 | 1,529,598 | +0.51(+0.38%) |
Sep 14, 2020 | 131.79 | 133.95 | 131.11 | 133.15 | 1,342,660 | +2.98(+2.29%) |
Sep 11, 2020 | 133.45 | 134.65 | 128.97 | 130.17 | 1,640,924 | -2.47(-1.86%) |
Sep 10, 2020 | 138.11 | 140.08 | 131.93 | 132.63 | 2,030,463 | -6.20(-4.46%) |
Sep 09, 2020 | 137.72 | 139.53 | 134.75 | 138.83 | 1,649,896 | +2.83(+2.08%) |
Sep 08, 2020 | 131.34 | 138.11 | 130.57 | 136.00 | 2,898,571 | +1.48(+1.10%) |
Sep 04, 2020 | 136.41 | 138.35 | 132.55 | 134.52 | 1,604,724 | -3.39(-2.46%) |
Sep 03, 2020 | 144.31 | 144.32 | 135.83 | 137.92 | 1,814,019 | -7.06(-4.87%) |
Sep 02, 2020 | 143.10 | 145.64 | 141.64 | 144.98 | 1,244,193 | +2.52(+1.77%) |
Sep 01, 2020 | 142.27 | 145.64 | 141.74 | 142.46 | 1,994,776 | +0.03(+0.02%) |
Aug 31, 2020 | 140.85 | 142.70 | 139.95 | 142.43 | 1,261,971 | +1.15(+0.81%) |
Aug 28, 2020 | 140.35 | 143.69 | 139.90 | 141.28 | 975,720 | +1.75(+1.26%) |
Aug 27, 2020 | 141.40 | 141.63 | 138.27 | 139.53 | 1,001,327 | -2.01(-1.42%) |
Aug 26, 2020 | 140.19 | 142.15 | 139.68 | 141.54 | 924,329 | +1.35(+0.97%) |
Aug 25, 2020 | 140.53 | 141.64 | 139.67 | 140.18 | 942,222 | +0.11(+0.08%) |
Aug 24, 2020 | 141.26 | 141.73 | 138.57 | 140.07 | 1,024,094 | -0.42(-0.30%) |
Aug 21, 2020 | 138.60 | 140.99 | 137.59 | 140.50 | 1,391,352 | +1.69(+1.22%) |
Aug 20, 2020 | 137.52 | 139.28 | 137.00 | 138.81 | 819,650 | +1.00(+0.73%) |
Aug 19, 2020 | 137.23 | 139.27 | 136.42 | 137.81 | 916,306 | +0.10(+0.07%) |
Aug 18, 2020 | 136.31 | 138.43 | 135.73 | 137.71 | 981,351 | +2.27(+1.67%) |
Aug 17, 2020 | 134.48 | 136.09 | 134.30 | 135.44 | 921,537 | +1.70(+1.27%) |
Aug 14, 2020 | 134.70 | 135.82 | 133.37 | 133.75 | 720,347 | -1.03(-0.76%) |
Aug 13, 2020 | 134.38 | 135.84 | 133.82 | 134.78 | 991,741 | +0.89(+0.67%) |
Aug 12, 2020 | 133.12 | 135.26 | 132.87 | 133.88 | 877,309 | +0.75(+0.56%) |
Aug 11, 2020 | 135.49 | 135.74 | 132.78 | 133.14 | 1,519,801 | -1.81(-1.34%) |
Aug 10, 2020 | 138.31 | 138.31 | 133.41 | 134.94 | 1,265,943 | -3.50(-2.53%) |
Aug 07, 2020 | 138.34 | 140.58 | 137.64 | 138.45 | 1,163,198 | +0.34(+0.25%) |
Aug 06, 2020 | 139.57 | 140.25 | 137.47 | 138.10 | 1,209,460 | -1.81(-1.30%) |
Aug 05, 2020 | 140.03 | 140.06 | 137.47 | 139.92 | 1,368,270 | +0.05(+0.04%) |
Aug 04, 2020 | 136.20 | 140.03 | 135.17 | 139.87 | 1,495,505 | +2.69(+1.96%) |
Aug 03, 2020 | 140.18 | 140.70 | 136.65 | 137.18 | 2,297,906 | -2.85(-2.04%) |
Jul 31, 2020 | 139.82 | 141.40 | 135.54 | 140.04 | 2,235,971 | +1.05(+0.76%) |
Jul 30, 2020 | 135.76 | 139.30 | 134.32 | 138.99 | 1,879,927 | +2.35(+1.72%) |
Jul 29, 2020 | 136.28 | 138.08 | 135.04 | 136.63 | 1,570,196 | +1.24(+0.91%) |
Jul 28, 2020 | 139.37 | 139.37 | 134.91 | 135.40 | 2,155,398 | -3.89(-2.80%) |
Jul 27, 2020 | 140.76 | 141.63 | 137.43 | 139.29 | 2,049,608 | -0.48(-0.34%) |
Jul 24, 2020 | 142.70 | 144.77 | 138.48 | 139.77 | 3,457,176 | -2.99(-2.10%) |
Jul 23, 2020 | 150.50 | 157.63 | 141.17 | 142.76 | 7,803,843 | -21.20(-12.93%) |
Jul 22, 2020 | 165.49 | 170.25 | 163.86 | 163.96 | 2,210,137 | +1.31(+0.81%) |
Jul 21, 2020 | 163.81 | 166.09 | 160.97 | 162.65 | 2,206,984 | -1.88(-1.14%) |
Jul 20, 2020 | 156.40 | 164.75 | 155.44 | 164.53 | 2,351,543 | +11.67(+7.64%) |
Jul 17, 2020 | 149.89 | 153.32 | 149.21 | 152.86 | 1,292,363 | +3.88(+2.61%) |
Jul 16, 2020 | 147.54 | 149.65 | 146.52 | 148.97 | 1,270,886 | +1.03(+0.70%) |
Jul 15, 2020 | 149.18 | 151.35 | 147.52 | 147.94 | 1,586,686 | -2.79(-1.85%) |
Jul 14, 2020 | 145.14 | 150.94 | 143.95 | 150.74 | 1,888,503 | +4.50(+3.08%) |
Jul 13, 2020 | 150.14 | 151.55 | 146.15 | 146.24 | 1,730,426 | -3.14(-2.10%) |
Jul 10, 2020 | 149.95 | 150.46 | 147.94 | 149.37 | 897,834 | -0.39(-0.26%) |
Jul 09, 2020 | 148.40 | 150.37 | 147.19 | 149.77 | 1,036,250 | +2.93(+2.00%) |
Jul 08, 2020 | 148.16 | 148.77 | 145.91 | 146.83 | 1,118,876 | -0.38(-0.26%) |
Jul 07, 2020 | 147.26 | 149.69 | 146.96 | 147.22 | 1,003,642 | -0.29(-0.20%) |
Jul 06, 2020 | 148.60 | 149.31 | 146.07 | 147.51 | 1,292,339 | +0.31(+0.21%) |
Jul 02, 2020 | 147.14 | 148.73 | 146.42 | 147.20 | 1,136,998 | +0.67(+0.46%) |