Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.18 | 142.29 | 139.15 | 141.04 | 594,960 | +1.65(+1.18%) |
Sep 29, 2020 | 141.39 | 141.39 | 139.34 | 139.39 | 664,327 | -1.54(-1.10%) |
Sep 28, 2020 | 138.63 | 141.65 | 137.83 | 140.94 | 790,630 | +3.66(+2.66%) |
Sep 25, 2020 | 134.45 | 138.19 | 134.38 | 137.28 | 847,408 | +2.48(+1.84%) |
Sep 24, 2020 | 132.78 | 136.75 | 130.89 | 134.80 | 1,214,528 | +0.24(+0.18%) |
Sep 23, 2020 | 138.34 | 138.69 | 134.42 | 134.56 | 673,637 | -3.36(-2.44%) |
Sep 22, 2020 | 136.89 | 140.08 | 134.53 | 137.92 | 1,354,915 | +1.54(+1.13%) |
Sep 21, 2020 | 138.75 | 139.43 | 135.62 | 136.38 | 930,377 | -5.01(-3.54%) |
Sep 18, 2020 | 141.84 | 143.31 | 140.15 | 141.38 | 780,473 | -0.81(-0.57%) |
Sep 17, 2020 | 140.17 | 142.37 | 139.66 | 142.19 | 686,423 | +0.34(+0.24%) |
Sep 16, 2020 | 144.05 | 144.12 | 141.54 | 141.85 | 558,979 | -2.05(-1.43%) |
Sep 15, 2020 | 144.85 | 145.31 | 143.57 | 143.91 | 541,632 | -0.39(-0.27%) |
Sep 14, 2020 | 143.93 | 145.78 | 143.22 | 144.30 | 856,710 | +2.50(+1.76%) |
Sep 11, 2020 | 141.70 | 142.48 | 140.42 | 141.81 | 538,309 | +0.94(+0.67%) |
Sep 10, 2020 | 141.86 | 142.84 | 140.45 | 140.86 | 456,477 | -0.72(-0.51%) |
Sep 09, 2020 | 140.00 | 142.81 | 140.00 | 141.59 | 780,415 | +2.40(+1.73%) |
Sep 08, 2020 | 140.03 | 141.90 | 138.37 | 139.18 | 1,305,938 | -1.85(-1.31%) |
Sep 04, 2020 | 143.00 | 143.11 | 138.29 | 141.04 | 642,199 | -1.31(-0.92%) |
Sep 03, 2020 | 144.94 | 145.44 | 141.55 | 142.35 | 644,356 | -2.68(-1.85%) |
Sep 02, 2020 | 143.50 | 146.37 | 142.68 | 145.03 | 692,837 | +1.57(+1.09%) |
Sep 01, 2020 | 142.90 | 144.73 | 141.66 | 143.46 | 691,989 | +0.07(+0.05%) |
Aug 31, 2020 | 141.97 | 145.62 | 138.98 | 143.39 | 1,354,056 | +1.41(+1.00%) |
Aug 28, 2020 | 142.53 | 142.72 | 140.47 | 141.97 | 666,727 | +0.05(+0.03%) |
Aug 27, 2020 | 143.97 | 143.97 | 141.76 | 141.93 | 515,843 | -1.62(-1.13%) |
Aug 26, 2020 | 142.89 | 144.55 | 142.60 | 143.54 | 627,534 | +0.39(+0.27%) |
Aug 25, 2020 | 144.26 | 144.26 | 141.23 | 143.16 | 572,544 | -0.99(-0.69%) |
Aug 24, 2020 | 144.00 | 144.91 | 141.74 | 144.15 | 693,897 | +0.94(+0.66%) |
Aug 21, 2020 | 144.06 | 145.23 | 142.71 | 143.20 | 759,934 | -1.22(-0.84%) |
Aug 20, 2020 | 146.13 | 146.79 | 144.07 | 144.42 | 1,177,549 | -3.09(-2.10%) |
Aug 19, 2020 | 149.68 | 150.29 | 145.79 | 147.51 | 1,405,681 | -1.87(-1.25%) |
Aug 18, 2020 | 156.40 | 156.40 | 146.50 | 149.38 | 2,794,653 | +1.70(+1.15%) |
Aug 17, 2020 | 146.84 | 148.13 | 145.84 | 147.69 | 2,226,860 | +2.15(+1.48%) |
Aug 14, 2020 | 142.28 | 146.14 | 142.28 | 145.54 | 1,232,182 | +2.45(+1.71%) |
Aug 13, 2020 | 141.70 | 143.90 | 141.08 | 143.09 | 748,178 | +1.57(+1.11%) |
Aug 12, 2020 | 140.88 | 143.10 | 140.76 | 141.52 | 742,903 | +2.15(+1.54%) |
Aug 11, 2020 | 142.18 | 142.59 | 139.24 | 139.38 | 833,715 | -1.27(-0.90%) |
Aug 10, 2020 | 139.89 | 141.47 | 139.39 | 140.64 | 649,067 | +1.24(+0.89%) |
Aug 07, 2020 | 138.43 | 140.54 | 138.31 | 139.40 | 1,552,791 | +0.13(+0.09%) |
Aug 06, 2020 | 138.47 | 140.16 | 138.15 | 139.28 | 432,117 | +0.10(+0.07%) |
Aug 05, 2020 | 140.56 | 141.40 | 138.64 | 139.18 | 933,868 | -0.98(-0.70%) |
Aug 04, 2020 | 139.59 | 140.29 | 137.92 | 140.16 | 436,089 | +0.22(+0.16%) |
Aug 03, 2020 | 139.01 | 140.43 | 137.33 | 139.94 | 543,193 | +2.21(+1.61%) |
Jul 31, 2020 | 140.04 | 140.67 | 135.35 | 137.73 | 903,723 | -2.50(-1.79%) |
Jul 30, 2020 | 141.37 | 141.97 | 136.43 | 140.23 | 1,472,885 | +4.27(+3.14%) |
Jul 29, 2020 | 134.49 | 136.51 | 134.05 | 135.96 | 1,361,967 | +1.85(+1.38%) |
Jul 28, 2020 | 134.90 | 135.82 | 133.88 | 134.10 | 881,406 | -0.59(-0.44%) |
Jul 27, 2020 | 135.20 | 135.65 | 133.93 | 134.69 | 840,869 | -0.40(-0.30%) |
Jul 24, 2020 | 135.97 | 137.39 | 134.92 | 135.09 | 823,925 | -1.01(-0.74%) |
Jul 23, 2020 | 137.60 | 138.41 | 134.83 | 136.10 | 831,226 | -0.94(-0.69%) |
Jul 22, 2020 | 134.75 | 137.66 | 134.75 | 137.05 | 538,281 | +1.85(+1.37%) |
Jul 21, 2020 | 133.36 | 135.84 | 133.04 | 135.19 | 824,273 | +2.27(+1.71%) |
Jul 20, 2020 | 133.19 | 133.62 | 131.15 | 132.92 | 455,345 | +0.04(+0.03%) |
Jul 17, 2020 | 134.11 | 134.13 | 131.20 | 132.88 | 421,338 | -0.45(-0.34%) |
Jul 16, 2020 | 131.61 | 135.36 | 131.16 | 133.33 | 1,026,258 | +1.53(+1.16%) |
Jul 15, 2020 | 129.16 | 132.07 | 128.63 | 131.80 | 994,241 | +4.68(+3.68%) |
Jul 14, 2020 | 123.81 | 128.04 | 122.50 | 127.12 | 1,166,309 | +3.17(+2.55%) |
Jul 13, 2020 | 124.04 | 127.97 | 122.97 | 123.96 | 1,159,914 | +0.62(+0.51%) |
Jul 10, 2020 | 122.29 | 123.64 | 120.99 | 123.33 | 670,325 | +0.64(+0.52%) |
Jul 09, 2020 | 124.46 | 125.50 | 121.38 | 122.69 | 591,996 | -2.48(-1.98%) |
Jul 08, 2020 | 125.02 | 125.64 | 121.94 | 125.17 | 1,483,856 | -0.21(-0.17%) |
Jul 07, 2020 | 126.52 | 127.47 | 125.19 | 125.38 | 871,002 | -2.09(-1.64%) |
Jul 06, 2020 | 132.23 | 132.37 | 126.82 | 127.47 | 917,178 | -2.64(-2.03%) |
Jul 02, 2020 | 132.31 | 133.57 | 128.70 | 130.11 | 508,985 | -0.10(-0.08%) |