Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.39 | 145.37 | 142.04 | 143.28 | 30,389,418 | +0.43(+0.30%) |
Sep 29, 2020 | 143.34 | 143.75 | 141.57 | 142.85 | 19,545,432 | -0.65(-0.45%) |
Sep 28, 2020 | 141.93 | 143.91 | 140.04 | 143.50 | 18,383,656 | +3.45(+2.47%) |
Sep 25, 2020 | 137.21 | 140.47 | 137.12 | 140.05 | 21,628,432 | +2.24(+1.62%) |
Sep 24, 2020 | 137.78 | 140.17 | 135.92 | 137.81 | 33,150,854 | +0.00(+0.00%) |
Sep 23, 2020 | 141.97 | 142.94 | 137.73 | 137.81 | 34,873,392 | -4.23(-2.98%) |
Sep 22, 2020 | 141.65 | 142.27 | 139.66 | 142.04 | 20,338,212 | +1.09(+0.77%) |
Sep 21, 2020 | 142.77 | 143.19 | 139.44 | 140.96 | 42,643,696 | -5.12(-3.50%) |
Sep 18, 2020 | 146.73 | 147.98 | 144.03 | 146.08 | 40,246,752 | -0.38(-0.26%) |
Sep 17, 2020 | 145.44 | 147.13 | 144.61 | 146.46 | 20,972,322 | -1.08(-0.73%) |
Sep 16, 2020 | 146.86 | 149.47 | 146.60 | 147.53 | 23,291,258 | +1.38(+0.95%) |
Sep 15, 2020 | 147.12 | 147.42 | 145.67 | 146.15 | 16,945,274 | +0.28(+0.19%) |
Sep 14, 2020 | 143.50 | 146.21 | 143.29 | 145.88 | 23,071,434 | +3.75(+2.63%) |
Sep 11, 2020 | 143.82 | 143.94 | 140.72 | 142.13 | 21,880,626 | -0.95(-0.67%) |
Sep 10, 2020 | 145.64 | 146.64 | 142.99 | 143.08 | 24,136,136 | -1.89(-1.30%) |
Sep 09, 2020 | 144.30 | 145.59 | 143.48 | 144.97 | 20,195,864 | +2.16(+1.52%) |
Sep 08, 2020 | 144.06 | 145.30 | 141.99 | 142.81 | 27,733,148 | -2.80(-1.92%) |
Sep 04, 2020 | 148.38 | 148.55 | 142.26 | 145.61 | 32,130,806 | -0.93(-0.64%) |
Sep 03, 2020 | 150.68 | 150.84 | 145.76 | 146.54 | 33,650,688 | -4.46(-2.95%) |
Sep 02, 2020 | 150.53 | 151.50 | 148.83 | 151.00 | 17,581,650 | +1.19(+0.79%) |
Sep 01, 2020 | 147.91 | 149.91 | 147.18 | 149.81 | 16,419,509 | +1.70(+1.15%) |
Aug 31, 2020 | 149.79 | 149.96 | 147.99 | 148.12 | 17,884,120 | -1.61(-1.08%) |
Aug 28, 2020 | 149.23 | 149.80 | 148.40 | 149.73 | 12,982,363 | +1.26(+0.85%) |
Aug 27, 2020 | 148.77 | 149.61 | 147.35 | 148.47 | 18,367,988 | +0.36(+0.24%) |
Aug 26, 2020 | 149.13 | 149.39 | 147.88 | 148.11 | 14,436,602 | -0.93(-0.63%) |
Aug 25, 2020 | 149.43 | 149.44 | 147.50 | 149.04 | 17,068,606 | +0.16(+0.11%) |
Aug 24, 2020 | 148.53 | 148.92 | 147.07 | 148.88 | 14,354,061 | +1.54(+1.05%) |
Aug 21, 2020 | 147.21 | 148.39 | 146.37 | 147.33 | 21,706,636 | -1.10(-0.74%) |
Aug 20, 2020 | 147.51 | 149.12 | 147.27 | 148.43 | 16,138,071 | -0.61(-0.41%) |
Aug 19, 2020 | 149.54 | 150.60 | 148.84 | 149.04 | 15,019,758 | +0.01(+0.01%) |
Aug 18, 2020 | 150.42 | 150.42 | 148.38 | 149.03 | 15,359,645 | -1.44(-0.96%) |
Aug 17, 2020 | 150.09 | 150.59 | 149.36 | 150.47 | 10,201,642 | +0.77(+0.52%) |
Aug 14, 2020 | 148.93 | 150.33 | 148.53 | 149.70 | 14,020,729 | -0.09(-0.06%) |
Aug 13, 2020 | 149.60 | 151.07 | 149.28 | 149.79 | 16,572,894 | -0.31(-0.21%) |
Aug 12, 2020 | 151.20 | 151.41 | 149.12 | 150.11 | 24,546,280 | +0.61(+0.41%) |
Aug 11, 2020 | 151.78 | 152.30 | 148.81 | 149.50 | 31,850,962 | -0.87(-0.58%) |
Aug 10, 2020 | 149.28 | 151.35 | 149.28 | 150.36 | 25,185,766 | +1.54(+1.04%) |
Aug 07, 2020 | 146.23 | 148.90 | 145.94 | 148.82 | 21,486,264 | +2.32(+1.59%) |
Aug 06, 2020 | 146.56 | 147.17 | 145.71 | 146.50 | 19,135,928 | -0.06(-0.04%) |
Aug 05, 2020 | 145.12 | 146.65 | 144.64 | 146.55 | 19,401,360 | +2.86(+1.99%) |
Aug 04, 2020 | 142.36 | 143.83 | 142.03 | 143.69 | 21,272,530 | +0.98(+0.69%) |
Aug 03, 2020 | 141.31 | 142.91 | 140.29 | 142.71 | 21,794,364 | +2.29(+1.63%) |
Jul 31, 2020 | 141.17 | 141.44 | 137.86 | 140.43 | 31,414,916 | -1.33(-0.94%) |
Jul 30, 2020 | 140.22 | 142.10 | 139.44 | 141.76 | 24,760,616 | -0.56(-0.39%) |
Jul 29, 2020 | 140.08 | 142.42 | 140.06 | 142.32 | 20,843,134 | +3.07(+2.20%) |
Jul 28, 2020 | 140.15 | 141.07 | 139.19 | 139.25 | 13,914,638 | -1.40(-1.00%) |
Jul 27, 2020 | 139.31 | 140.74 | 138.55 | 140.65 | 14,013,065 | +1.45(+1.04%) |
Jul 24, 2020 | 140.36 | 140.72 | 138.71 | 139.21 | 21,003,966 | -2.08(-1.47%) |
Jul 23, 2020 | 141.02 | 143.13 | 139.80 | 141.28 | 22,769,322 | +0.14(+0.10%) |
Jul 22, 2020 | 140.17 | 141.67 | 140.11 | 141.14 | 25,625,110 | +0.08(+0.05%) |
Jul 21, 2020 | 140.53 | 142.14 | 140.27 | 141.06 | 25,755,724 | +1.97(+1.42%) |
Jul 20, 2020 | 139.24 | 139.94 | 138.32 | 139.09 | 20,626,396 | -0.60(-0.43%) |
Jul 17, 2020 | 139.78 | 140.64 | 138.66 | 139.69 | 21,663,610 | +0.41(+0.29%) |
Jul 16, 2020 | 139.23 | 139.77 | 138.06 | 139.28 | 32,022,616 | -0.83(-0.59%) |
Jul 15, 2020 | 138.58 | 140.82 | 137.98 | 140.11 | 42,752,392 | +4.96(+3.67%) |
Jul 14, 2020 | 132.87 | 135.30 | 132.12 | 135.16 | 29,458,880 | +2.20(+1.66%) |
Jul 13, 2020 | 136.08 | 137.83 | 132.83 | 132.95 | 35,916,292 | -1.71(-1.27%) |
Jul 10, 2020 | 132.59 | 134.84 | 131.94 | 134.66 | 25,193,846 | +2.13(+1.61%) |
Jul 09, 2020 | 135.34 | 135.65 | 130.78 | 132.53 | 36,328,236 | -2.84(-2.10%) |
Jul 08, 2020 | 134.14 | 135.79 | 132.55 | 135.37 | 28,694,520 | +1.11(+0.82%) |
Jul 07, 2020 | 135.49 | 136.68 | 133.87 | 134.26 | 23,754,956 | -2.42(-1.77%) |
Jul 06, 2020 | 138.48 | 138.84 | 136.20 | 136.68 | 20,793,796 | +0.98(+0.72%) |
Jul 02, 2020 | 137.76 | 138.44 | 135.21 | 135.70 | 25,208,644 | +0.55(+0.41%) |