Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.82 | 134.59 | 131.63 | 133.60 | 856,702 | +2.00(+1.52%) |
Sep 29, 2020 | 132.63 | 133.08 | 130.77 | 131.60 | 788,838 | +0.73(+0.56%) |
Sep 28, 2020 | 130.78 | 132.28 | 130.16 | 130.87 | 632,895 | +0.83(+0.64%) |
Sep 25, 2020 | 127.84 | 130.08 | 127.23 | 130.04 | 734,807 | +1.73(+1.35%) |
Sep 24, 2020 | 125.39 | 128.54 | 125.38 | 128.31 | 1,034,126 | +3.09(+2.47%) |
Sep 23, 2020 | 128.68 | 129.08 | 124.90 | 125.22 | 1,162,908 | -2.88(-2.25%) |
Sep 22, 2020 | 127.68 | 128.91 | 127.27 | 128.10 | 668,406 | +0.40(+0.31%) |
Sep 21, 2020 | 128.63 | 129.25 | 125.84 | 127.69 | 1,385,304 | -1.79(-1.38%) |
Sep 18, 2020 | 131.30 | 131.91 | 128.74 | 129.49 | 1,682,150 | -1.47(-1.12%) |
Sep 17, 2020 | 132.87 | 132.87 | 130.08 | 130.96 | 920,225 | -2.51(-1.88%) |
Sep 16, 2020 | 135.38 | 136.16 | 133.44 | 133.47 | 675,042 | -1.07(-0.80%) |
Sep 15, 2020 | 134.85 | 136.43 | 133.99 | 134.54 | 946,612 | -0.15(-0.11%) |
Sep 14, 2020 | 136.22 | 136.83 | 134.67 | 134.69 | 628,275 | -0.93(-0.69%) |
Sep 11, 2020 | 135.57 | 136.92 | 135.25 | 135.62 | 519,697 | +0.33(+0.24%) |
Sep 10, 2020 | 137.38 | 137.83 | 135.09 | 135.29 | 745,587 | -2.40(-1.74%) |
Sep 09, 2020 | 136.81 | 138.94 | 136.67 | 137.69 | 669,703 | +2.05(+1.51%) |
Sep 08, 2020 | 138.48 | 138.97 | 135.32 | 135.64 | 991,637 | -3.06(-2.20%) |
Sep 04, 2020 | 138.77 | 139.41 | 136.33 | 138.69 | 836,301 | +0.41(+0.30%) |
Sep 03, 2020 | 139.57 | 141.84 | 137.01 | 138.28 | 924,686 | -0.99(-0.71%) |
Sep 02, 2020 | 137.96 | 140.38 | 137.96 | 139.27 | 829,845 | +0.93(+0.67%) |
Sep 01, 2020 | 138.54 | 138.65 | 136.66 | 138.34 | 691,527 | -0.21(-0.15%) |
Aug 31, 2020 | 138.71 | 139.44 | 138.38 | 138.54 | 732,115 | -0.52(-0.38%) |
Aug 28, 2020 | 138.80 | 139.13 | 137.20 | 139.07 | 436,550 | +0.47(+0.34%) |
Aug 27, 2020 | 139.73 | 140.44 | 138.48 | 138.60 | 693,646 | -0.42(-0.30%) |
Aug 26, 2020 | 138.30 | 139.33 | 137.28 | 139.02 | 1,118,498 | +0.45(+0.32%) |
Aug 25, 2020 | 139.53 | 139.53 | 137.92 | 138.57 | 540,430 | -0.16(-0.11%) |
Aug 24, 2020 | 137.95 | 139.07 | 137.16 | 138.73 | 468,630 | +1.31(+0.96%) |
Aug 21, 2020 | 137.98 | 138.21 | 136.77 | 137.42 | 758,947 | -0.29(-0.21%) |
Aug 20, 2020 | 136.59 | 138.78 | 136.40 | 137.71 | 1,331,676 | +0.73(+0.53%) |
Aug 19, 2020 | 137.61 | 138.11 | 136.85 | 136.97 | 1,316,168 | -1.70(-1.22%) |
Aug 18, 2020 | 137.37 | 139.31 | 136.58 | 138.67 | 1,128,711 | +1.17(+0.85%) |
Aug 17, 2020 | 135.65 | 138.02 | 135.18 | 137.50 | 931,912 | +2.09(+1.55%) |
Aug 14, 2020 | 135.78 | 136.21 | 135.07 | 135.41 | 554,363 | -0.46(-0.34%) |
Aug 13, 2020 | 135.81 | 136.26 | 134.81 | 135.87 | 792,721 | +0.51(+0.38%) |
Aug 12, 2020 | 132.53 | 136.02 | 132.10 | 135.36 | 947,870 | +3.25(+2.46%) |
Aug 11, 2020 | 133.86 | 133.95 | 131.53 | 132.11 | 1,077,189 | -1.31(-0.98%) |
Aug 10, 2020 | 133.75 | 134.19 | 133.05 | 133.41 | 605,819 | +0.00(+0.00%) |
Aug 07, 2020 | 132.57 | 133.79 | 132.34 | 133.41 | 724,696 | +0.23(+0.17%) |
Aug 06, 2020 | 131.47 | 133.26 | 131.38 | 133.18 | 666,648 | +1.30(+0.98%) |
Aug 05, 2020 | 133.97 | 134.32 | 131.59 | 131.89 | 765,323 | -1.88(-1.41%) |
Aug 04, 2020 | 133.79 | 135.06 | 133.62 | 133.77 | 1,050,724 | -0.59(-0.44%) |
Aug 03, 2020 | 134.72 | 135.63 | 133.83 | 134.36 | 1,143,617 | -0.44(-0.32%) |
Jul 31, 2020 | 134.39 | 134.85 | 132.94 | 134.80 | 1,895,343 | +0.11(+0.08%) |
Jul 30, 2020 | 134.45 | 135.05 | 133.63 | 134.69 | 834,964 | -0.48(-0.36%) |
Jul 29, 2020 | 135.05 | 135.95 | 134.67 | 135.17 | 931,891 | +0.07(+0.05%) |
Jul 28, 2020 | 135.34 | 136.11 | 134.59 | 135.09 | 991,835 | -0.52(-0.38%) |
Jul 27, 2020 | 135.31 | 136.02 | 133.87 | 135.61 | 948,808 | +0.56(+0.42%) |
Jul 24, 2020 | 136.30 | 136.84 | 134.38 | 135.05 | 1,253,602 | -0.60(-0.44%) |
Jul 23, 2020 | 132.56 | 135.85 | 132.01 | 135.65 | 2,460,918 | +7.29(+5.68%) |
Jul 22, 2020 | 127.10 | 128.36 | 126.26 | 128.35 | 1,714,828 | +1.07(+0.84%) |
Jul 21, 2020 | 125.80 | 128.18 | 125.77 | 127.29 | 1,253,988 | +1.67(+1.33%) |
Jul 20, 2020 | 126.30 | 126.56 | 124.85 | 125.62 | 1,165,119 | -0.83(-0.65%) |
Jul 17, 2020 | 124.57 | 127.15 | 124.14 | 126.44 | 2,921,439 | +1.81(+1.45%) |
Jul 16, 2020 | 122.81 | 125.62 | 122.50 | 124.64 | 1,741,916 | +2.27(+1.86%) |
Jul 15, 2020 | 123.17 | 123.78 | 121.86 | 122.36 | 1,246,565 | +0.18(+0.15%) |
Jul 14, 2020 | 118.26 | 122.32 | 118.11 | 122.18 | 2,002,882 | +3.63(+3.07%) |
Jul 13, 2020 | 119.00 | 119.52 | 118.27 | 118.55 | 1,346,998 | +0.12(+0.10%) |
Jul 10, 2020 | 117.13 | 118.65 | 116.70 | 118.42 | 713,477 | +0.93(+0.79%) |
Jul 09, 2020 | 118.74 | 118.86 | 116.86 | 117.50 | 874,807 | -1.64(-1.38%) |
Jul 08, 2020 | 119.57 | 120.05 | 117.89 | 119.14 | 1,105,094 | -0.68(-0.57%) |
Jul 07, 2020 | 119.58 | 120.44 | 119.19 | 119.82 | 1,183,420 | -0.19(-0.15%) |
Jul 06, 2020 | 121.92 | 121.92 | 119.18 | 120.00 | 1,063,593 | -0.38(-0.32%) |
Jul 02, 2020 | 121.48 | 122.07 | 119.77 | 120.38 | 1,388,660 | -0.24(-0.20%) |