Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 137.20 | 139.84 | 135.54 | 137.70 | 532,395 | +0.54(+0.39%) |
Sep 29, 2020 | 137.78 | 138.59 | 135.58 | 137.16 | 425,657 | +0.01(+0.01%) |
Sep 28, 2020 | 136.41 | 137.64 | 135.72 | 137.15 | 285,492 | +2.84(+2.11%) |
Sep 25, 2020 | 131.61 | 135.02 | 131.48 | 134.31 | 411,978 | +1.94(+1.47%) |
Sep 24, 2020 | 131.28 | 132.83 | 128.85 | 132.37 | 585,218 | +1.07(+0.82%) |
Sep 23, 2020 | 136.51 | 136.56 | 130.51 | 131.30 | 419,412 | -5.72(-4.17%) |
Sep 22, 2020 | 133.56 | 137.70 | 132.42 | 137.02 | 384,054 | +3.84(+2.89%) |
Sep 21, 2020 | 132.54 | 133.54 | 129.79 | 133.17 | 528,859 | -1.12(-0.84%) |
Sep 18, 2020 | 139.90 | 139.93 | 133.02 | 134.30 | 955,213 | -5.05(-3.63%) |
Sep 17, 2020 | 138.38 | 141.13 | 135.20 | 139.35 | 556,745 | +0.09(+0.06%) |
Sep 16, 2020 | 144.24 | 144.51 | 138.91 | 139.26 | 488,160 | -5.34(-3.69%) |
Sep 15, 2020 | 149.26 | 149.76 | 143.66 | 144.60 | 576,388 | +0.68(+0.47%) |
Sep 14, 2020 | 145.89 | 146.55 | 143.53 | 143.92 | 340,713 | -0.15(-0.11%) |
Sep 11, 2020 | 146.69 | 147.51 | 143.10 | 144.08 | 208,654 | -1.31(-0.90%) |
Sep 10, 2020 | 146.79 | 147.62 | 144.53 | 145.39 | 366,575 | -0.55(-0.38%) |
Sep 09, 2020 | 143.61 | 146.90 | 142.92 | 145.94 | 404,512 | +4.17(+2.94%) |
Sep 08, 2020 | 143.75 | 144.16 | 140.47 | 141.77 | 359,536 | -2.91(-2.01%) |
Sep 04, 2020 | 147.91 | 148.69 | 140.72 | 144.68 | 474,053 | -2.50(-1.70%) |
Sep 03, 2020 | 152.61 | 152.86 | 145.18 | 147.17 | 333,797 | -5.74(-3.75%) |
Sep 02, 2020 | 153.42 | 154.71 | 151.91 | 152.91 | 295,366 | -0.25(-0.16%) |
Sep 01, 2020 | 152.30 | 153.48 | 150.76 | 153.16 | 310,726 | +1.40(+0.92%) |
Aug 31, 2020 | 150.70 | 152.46 | 149.78 | 151.77 | 342,869 | +0.61(+0.41%) |
Aug 28, 2020 | 149.92 | 151.88 | 149.51 | 151.15 | 251,407 | +1.16(+0.77%) |
Aug 27, 2020 | 147.09 | 151.61 | 147.06 | 149.99 | 431,701 | +3.07(+2.09%) |
Aug 26, 2020 | 152.41 | 152.41 | 143.44 | 146.92 | 962,053 | -5.51(-3.62%) |
Aug 25, 2020 | 151.75 | 153.47 | 150.54 | 152.43 | 608,123 | +1.83(+1.22%) |
Aug 24, 2020 | 150.78 | 153.00 | 150.28 | 150.60 | 394,310 | +1.76(+1.18%) |
Aug 21, 2020 | 148.17 | 149.06 | 146.46 | 148.84 | 315,743 | +0.15(+0.10%) |
Aug 20, 2020 | 144.15 | 149.21 | 143.69 | 148.69 | 482,978 | +4.24(+2.94%) |
Aug 19, 2020 | 144.93 | 145.10 | 143.33 | 144.45 | 276,355 | -0.46(-0.32%) |
Aug 18, 2020 | 145.11 | 146.18 | 144.29 | 144.91 | 361,571 | -0.10(-0.07%) |
Aug 17, 2020 | 143.33 | 145.50 | 143.25 | 145.02 | 467,103 | +2.40(+1.68%) |
Aug 14, 2020 | 141.63 | 143.44 | 141.34 | 142.62 | 506,084 | +1.06(+0.75%) |
Aug 13, 2020 | 139.07 | 142.64 | 138.42 | 141.56 | 424,059 | +2.10(+1.51%) |
Aug 12, 2020 | 135.91 | 140.28 | 135.58 | 139.46 | 460,000 | +4.67(+3.47%) |
Aug 11, 2020 | 136.28 | 136.89 | 130.07 | 134.78 | 672,627 | -0.94(-0.69%) |
Aug 10, 2020 | 138.53 | 139.47 | 135.62 | 135.72 | 432,770 | -2.40(-1.73%) |
Aug 07, 2020 | 137.41 | 138.18 | 136.01 | 138.12 | 370,700 | +1.49(+1.09%) |
Aug 06, 2020 | 137.21 | 137.54 | 135.62 | 136.63 | 384,262 | -0.14(-0.10%) |
Aug 05, 2020 | 138.13 | 139.59 | 136.60 | 136.77 | 250,858 | -0.87(-0.63%) |
Aug 04, 2020 | 137.41 | 138.52 | 136.59 | 137.64 | 415,333 | -0.15(-0.11%) |
Aug 03, 2020 | 139.19 | 139.93 | 137.01 | 137.79 | 418,845 | -0.42(-0.30%) |
Jul 31, 2020 | 137.64 | 138.86 | 134.81 | 138.21 | 474,074 | +1.15(+0.84%) |
Jul 30, 2020 | 141.20 | 141.22 | 136.19 | 137.06 | 632,002 | -4.59(-3.24%) |
Jul 29, 2020 | 142.09 | 145.96 | 139.29 | 141.65 | 1,700,291 | +14.90(+11.75%) |
Jul 28, 2020 | 128.95 | 129.85 | 126.56 | 126.76 | 396,600 | -2.59(-2.00%) |
Jul 27, 2020 | 127.49 | 130.29 | 127.15 | 129.34 | 324,987 | +2.06(+1.62%) |
Jul 24, 2020 | 126.13 | 127.65 | 124.86 | 127.29 | 226,596 | +0.97(+0.77%) |
Jul 23, 2020 | 128.56 | 129.51 | 125.85 | 126.32 | 326,142 | -2.29(-1.78%) |
Jul 22, 2020 | 126.37 | 128.80 | 126.37 | 128.61 | 205,128 | +2.08(+1.65%) |
Jul 21, 2020 | 125.90 | 127.92 | 125.90 | 126.53 | 188,454 | +1.17(+0.93%) |
Jul 20, 2020 | 125.70 | 126.94 | 124.85 | 125.36 | 175,239 | -0.34(-0.27%) |
Jul 17, 2020 | 124.19 | 126.33 | 124.07 | 125.70 | 294,173 | +2.17(+1.76%) |
Jul 16, 2020 | 124.47 | 126.01 | 123.11 | 123.53 | 190,193 | -1.37(-1.10%) |
Jul 15, 2020 | 124.64 | 126.03 | 123.14 | 124.90 | 396,806 | +0.39(+0.31%) |
Jul 14, 2020 | 120.67 | 124.53 | 120.55 | 124.51 | 343,113 | +3.35(+2.76%) |
Jul 13, 2020 | 122.02 | 124.55 | 120.95 | 121.16 | 394,524 | -0.05(-0.04%) |
Jul 10, 2020 | 120.00 | 121.47 | 118.92 | 121.21 | 249,542 | +1.18(+0.98%) |
Jul 09, 2020 | 120.14 | 120.86 | 117.23 | 120.04 | 327,566 | -0.44(-0.36%) |
Jul 08, 2020 | 120.43 | 121.86 | 119.12 | 120.47 | 240,297 | -0.24(-0.20%) |
Jul 07, 2020 | 115.77 | 121.84 | 115.50 | 120.72 | 447,051 | +3.55(+3.03%) |
Jul 06, 2020 | 118.89 | 119.08 | 115.94 | 117.17 | 261,132 | -0.21(-0.18%) |
Jul 02, 2020 | 117.54 | 118.38 | 116.52 | 117.38 | 317,464 | +1.03(+0.88%) |