Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.92 | 132.70 | 130.02 | 130.68 | 396,584 | -0.43(-0.33%) |
Sep 29, 2020 | 132.41 | 133.25 | 130.79 | 131.10 | 251,033 | -1.78(-1.34%) |
Sep 28, 2020 | 132.97 | 134.85 | 131.56 | 132.89 | 366,890 | +1.77(+1.35%) |
Sep 25, 2020 | 128.72 | 131.93 | 128.72 | 131.11 | 296,628 | +1.61(+1.24%) |
Sep 24, 2020 | 129.32 | 130.94 | 126.68 | 129.51 | 442,099 | +0.06(+0.04%) |
Sep 23, 2020 | 133.88 | 135.12 | 128.33 | 129.45 | 464,768 | -3.88(-2.91%) |
Sep 22, 2020 | 133.60 | 135.48 | 132.12 | 133.33 | 393,242 | -0.27(-0.20%) |
Sep 21, 2020 | 136.20 | 136.89 | 132.48 | 133.60 | 514,111 | -4.90(-3.54%) |
Sep 18, 2020 | 139.26 | 140.68 | 138.13 | 138.50 | 722,505 | -1.31(-0.94%) |
Sep 17, 2020 | 135.56 | 140.37 | 135.06 | 139.81 | 412,756 | +2.46(+1.79%) |
Sep 16, 2020 | 134.78 | 139.36 | 133.67 | 137.35 | 388,274 | +2.48(+1.84%) |
Sep 15, 2020 | 136.27 | 136.60 | 133.69 | 134.87 | 482,580 | -1.47(-1.08%) |
Sep 14, 2020 | 137.41 | 137.51 | 133.75 | 136.34 | 649,240 | -0.51(-0.37%) |
Sep 11, 2020 | 128.22 | 137.63 | 128.22 | 136.85 | 902,055 | +8.89(+6.94%) |
Sep 10, 2020 | 132.66 | 133.94 | 127.79 | 127.97 | 855,328 | -3.27(-2.49%) |
Sep 09, 2020 | 132.23 | 133.52 | 128.69 | 131.23 | 620,073 | -0.38(-0.29%) |
Sep 08, 2020 | 136.56 | 137.36 | 131.23 | 131.62 | 968,712 | -5.34(-3.90%) |
Sep 04, 2020 | 140.69 | 142.50 | 136.31 | 136.95 | 644,740 | -2.42(-1.74%) |
Sep 03, 2020 | 142.12 | 143.38 | 137.26 | 139.38 | 666,305 | -1.14(-0.81%) |
Sep 02, 2020 | 139.53 | 141.95 | 138.15 | 140.52 | 795,933 | +0.95(+0.68%) |
Sep 01, 2020 | 139.35 | 139.98 | 137.06 | 139.57 | 797,506 | -1.10(-0.79%) |
Aug 31, 2020 | 140.90 | 141.81 | 138.98 | 140.68 | 685,615 | -0.87(-0.62%) |
Aug 28, 2020 | 142.74 | 143.06 | 140.61 | 141.55 | 445,480 | -0.91(-0.64%) |
Aug 27, 2020 | 142.28 | 145.11 | 141.59 | 142.46 | 506,345 | +0.54(+0.38%) |
Aug 26, 2020 | 145.79 | 146.19 | 141.57 | 141.92 | 498,623 | -4.66(-3.18%) |
Aug 25, 2020 | 150.15 | 150.48 | 145.83 | 146.58 | 283,338 | -2.99(-2.00%) |
Aug 24, 2020 | 146.77 | 149.68 | 145.35 | 149.57 | 335,132 | +3.27(+2.24%) |
Aug 21, 2020 | 146.72 | 148.92 | 145.78 | 146.29 | 359,783 | -0.84(-0.57%) |
Aug 20, 2020 | 148.95 | 149.38 | 147.01 | 147.13 | 282,037 | -2.98(-1.98%) |
Aug 19, 2020 | 149.38 | 151.70 | 149.38 | 150.11 | 247,165 | +0.44(+0.30%) |
Aug 18, 2020 | 150.01 | 150.70 | 148.89 | 149.67 | 362,056 | -0.74(-0.49%) |
Aug 17, 2020 | 153.77 | 153.91 | 150.00 | 150.41 | 382,249 | -3.50(-2.28%) |
Aug 14, 2020 | 150.89 | 155.85 | 150.78 | 153.91 | 235,301 | +2.55(+1.68%) |
Aug 13, 2020 | 150.42 | 152.91 | 149.26 | 151.36 | 413,440 | -0.04(-0.02%) |
Aug 12, 2020 | 156.80 | 156.80 | 150.32 | 151.40 | 451,698 | -4.03(-2.59%) |
Aug 11, 2020 | 158.83 | 160.93 | 155.29 | 155.43 | 251,029 | -0.54(-0.35%) |
Aug 10, 2020 | 154.83 | 157.69 | 152.97 | 155.97 | 555,398 | +1.13(+0.73%) |
Aug 07, 2020 | 148.90 | 156.57 | 148.88 | 154.84 | 596,819 | +4.70(+3.13%) |
Aug 06, 2020 | 157.71 | 160.85 | 147.56 | 150.14 | 1,269,800 | -14.63(-8.88%) |
Aug 05, 2020 | 161.79 | 164.77 | 160.51 | 164.77 | 492,271 | +4.73(+2.96%) |
Aug 04, 2020 | 161.77 | 163.04 | 159.41 | 160.04 | 301,607 | -1.66(-1.03%) |
Aug 03, 2020 | 160.49 | 163.21 | 159.96 | 161.70 | 243,220 | +1.50(+0.94%) |
Jul 31, 2020 | 160.84 | 161.96 | 157.92 | 160.20 | 339,397 | -1.00(-0.62%) |
Jul 30, 2020 | 160.16 | 163.22 | 159.51 | 161.19 | 192,110 | -1.00(-0.62%) |
Jul 29, 2020 | 161.70 | 162.97 | 159.17 | 162.20 | 140,243 | +0.82(+0.51%) |
Jul 28, 2020 | 159.60 | 163.70 | 159.60 | 161.38 | 206,953 | +1.65(+1.03%) |
Jul 27, 2020 | 162.69 | 162.69 | 159.23 | 159.73 | 218,645 | -3.56(-2.18%) |
Jul 24, 2020 | 166.84 | 168.08 | 162.96 | 163.29 | 209,168 | -3.55(-2.13%) |
Jul 23, 2020 | 165.54 | 169.39 | 164.94 | 166.84 | 260,017 | +1.20(+0.72%) |
Jul 22, 2020 | 164.07 | 166.46 | 163.52 | 165.64 | 264,633 | +1.47(+0.90%) |
Jul 21, 2020 | 163.23 | 166.24 | 163.23 | 164.16 | 213,081 | +1.64(+1.01%) |
Jul 20, 2020 | 165.60 | 165.99 | 161.86 | 162.52 | 296,034 | -4.35(-2.61%) |
Jul 17, 2020 | 166.02 | 167.26 | 164.34 | 166.88 | 266,421 | +1.46(+0.88%) |
Jul 16, 2020 | 163.05 | 168.07 | 162.04 | 165.42 | 293,210 | +2.21(+1.36%) |
Jul 15, 2020 | 162.49 | 164.49 | 161.19 | 163.21 | 259,268 | +4.75(+3.00%) |
Jul 14, 2020 | 156.78 | 159.41 | 155.16 | 158.46 | 330,756 | +2.03(+1.30%) |
Jul 13, 2020 | 156.04 | 159.17 | 154.62 | 156.43 | 365,992 | +2.38(+1.54%) |
Jul 10, 2020 | 149.33 | 154.33 | 149.33 | 154.05 | 292,662 | +4.86(+3.26%) |
Jul 09, 2020 | 153.53 | 153.92 | 148.81 | 149.19 | 346,802 | -5.28(-3.42%) |
Jul 08, 2020 | 155.22 | 157.10 | 153.66 | 154.46 | 361,689 | -0.77(-0.49%) |
Jul 07, 2020 | 158.28 | 161.63 | 155.10 | 155.23 | 225,207 | -4.57(-2.86%) |
Jul 06, 2020 | 162.48 | 162.85 | 159.50 | 159.80 | 190,859 | +0.16(+0.10%) |
Jul 02, 2020 | 162.24 | 163.18 | 159.19 | 159.65 | 252,867 | -0.57(-0.36%) |