Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.95 | 132.73 | 130.05 | 130.71 | 396,485 | -0.43(-0.33%) |
Sep 29, 2020 | 132.45 | 133.28 | 130.82 | 131.14 | 250,970 | -1.78(-1.34%) |
Sep 28, 2020 | 133.00 | 134.88 | 131.59 | 132.92 | 366,799 | +1.77(+1.35%) |
Sep 25, 2020 | 128.75 | 131.96 | 128.75 | 131.15 | 296,554 | +1.61(+1.24%) |
Sep 24, 2020 | 129.35 | 130.97 | 126.71 | 129.54 | 441,989 | +0.06(+0.04%) |
Sep 23, 2020 | 133.91 | 135.16 | 128.36 | 129.48 | 464,653 | -3.88(-2.91%) |
Sep 22, 2020 | 133.63 | 135.51 | 132.15 | 133.37 | 393,144 | -0.27(-0.20%) |
Sep 21, 2020 | 136.24 | 136.92 | 132.51 | 133.63 | 513,983 | -4.90(-3.54%) |
Sep 18, 2020 | 139.30 | 140.71 | 138.17 | 138.54 | 722,326 | -1.31(-0.94%) |
Sep 17, 2020 | 135.59 | 140.41 | 135.09 | 139.85 | 412,654 | +2.46(+1.79%) |
Sep 16, 2020 | 134.81 | 139.39 | 133.70 | 137.39 | 388,178 | +2.48(+1.84%) |
Sep 15, 2020 | 136.30 | 136.64 | 133.73 | 134.91 | 482,460 | -1.47(-1.08%) |
Sep 14, 2020 | 137.44 | 137.54 | 133.78 | 136.38 | 649,079 | -0.51(-0.37%) |
Sep 11, 2020 | 128.25 | 137.67 | 128.25 | 136.88 | 901,830 | +8.89(+6.94%) |
Sep 10, 2020 | 132.69 | 133.97 | 127.82 | 128.00 | 855,115 | -3.27(-2.49%) |
Sep 09, 2020 | 132.26 | 133.55 | 128.72 | 131.27 | 619,919 | -0.38(-0.29%) |
Sep 08, 2020 | 136.60 | 137.39 | 131.27 | 131.65 | 968,471 | -5.34(-3.90%) |
Sep 04, 2020 | 140.72 | 142.53 | 136.35 | 136.99 | 644,580 | -2.42(-1.74%) |
Sep 03, 2020 | 142.16 | 143.41 | 137.29 | 139.41 | 666,140 | -1.14(-0.81%) |
Sep 02, 2020 | 139.57 | 141.98 | 138.19 | 140.55 | 795,735 | +0.95(+0.68%) |
Sep 01, 2020 | 139.38 | 140.01 | 137.10 | 139.61 | 797,307 | -1.11(-0.79%) |
Aug 31, 2020 | 140.93 | 141.84 | 139.01 | 140.71 | 685,445 | -0.87(-0.62%) |
Aug 28, 2020 | 142.77 | 143.10 | 140.65 | 141.59 | 445,369 | -0.91(-0.64%) |
Aug 27, 2020 | 142.32 | 145.15 | 141.62 | 142.50 | 506,219 | +0.54(+0.38%) |
Aug 26, 2020 | 145.83 | 146.23 | 141.60 | 141.96 | 498,499 | -4.66(-3.18%) |
Aug 25, 2020 | 150.18 | 150.52 | 145.86 | 146.61 | 283,268 | -2.99(-2.00%) |
Aug 24, 2020 | 146.81 | 149.71 | 145.39 | 149.60 | 335,048 | +3.28(+2.24%) |
Aug 21, 2020 | 146.76 | 148.96 | 145.81 | 146.33 | 359,694 | -0.84(-0.57%) |
Aug 20, 2020 | 148.99 | 149.42 | 147.05 | 147.17 | 281,967 | -2.98(-1.98%) |
Aug 19, 2020 | 149.42 | 151.73 | 149.42 | 150.15 | 247,103 | +0.44(+0.30%) |
Aug 18, 2020 | 150.05 | 150.74 | 148.92 | 149.71 | 361,966 | -0.74(-0.49%) |
Aug 17, 2020 | 153.81 | 153.95 | 150.04 | 150.44 | 382,154 | -3.51(-2.28%) |
Aug 14, 2020 | 150.93 | 155.89 | 150.82 | 153.95 | 235,242 | +2.55(+1.68%) |
Aug 13, 2020 | 150.46 | 152.95 | 149.30 | 151.40 | 413,338 | -0.04(-0.02%) |
Aug 12, 2020 | 156.84 | 156.84 | 150.36 | 151.44 | 451,586 | -4.03(-2.59%) |
Aug 11, 2020 | 158.87 | 160.97 | 155.33 | 155.47 | 250,967 | -0.54(-0.35%) |
Aug 10, 2020 | 154.87 | 157.73 | 153.01 | 156.01 | 555,260 | +1.14(+0.73%) |
Aug 07, 2020 | 148.94 | 156.60 | 148.92 | 154.88 | 596,671 | +4.70(+3.13%) |
Aug 06, 2020 | 157.75 | 160.89 | 147.59 | 150.18 | 1,269,484 | -14.64(-8.88%) |
Aug 05, 2020 | 161.84 | 164.81 | 160.55 | 164.81 | 492,148 | +4.73(+2.96%) |
Aug 04, 2020 | 161.81 | 163.08 | 159.45 | 160.08 | 301,532 | -1.66(-1.03%) |
Aug 03, 2020 | 160.53 | 163.25 | 160.00 | 161.74 | 243,159 | +1.50(+0.94%) |
Jul 31, 2020 | 160.88 | 162.00 | 157.96 | 160.24 | 339,313 | -1.00(-0.62%) |
Jul 30, 2020 | 160.20 | 163.25 | 159.55 | 161.24 | 192,062 | -1.01(-0.62%) |
Jul 29, 2020 | 161.74 | 163.02 | 159.21 | 162.24 | 140,209 | +0.82(+0.51%) |
Jul 28, 2020 | 159.64 | 163.74 | 159.64 | 161.42 | 206,902 | +1.65(+1.03%) |
Jul 27, 2020 | 162.73 | 162.73 | 159.27 | 159.77 | 218,591 | -3.56(-2.18%) |
Jul 24, 2020 | 166.88 | 168.12 | 163.00 | 163.33 | 209,116 | -3.55(-2.13%) |
Jul 23, 2020 | 165.58 | 169.44 | 164.98 | 166.88 | 259,953 | +1.20(+0.72%) |
Jul 22, 2020 | 164.11 | 166.50 | 163.56 | 165.68 | 264,568 | +1.48(+0.90%) |
Jul 21, 2020 | 163.27 | 166.29 | 163.27 | 164.21 | 213,028 | +1.64(+1.01%) |
Jul 20, 2020 | 165.65 | 166.03 | 161.90 | 162.56 | 295,960 | -4.35(-2.61%) |
Jul 17, 2020 | 166.06 | 167.31 | 164.38 | 166.92 | 266,355 | +1.46(+0.88%) |
Jul 16, 2020 | 163.09 | 168.11 | 162.08 | 165.46 | 293,137 | +2.21(+1.36%) |
Jul 15, 2020 | 162.53 | 164.53 | 161.23 | 163.25 | 259,204 | +4.75(+3.00%) |
Jul 14, 2020 | 156.82 | 159.45 | 155.20 | 158.50 | 330,674 | +2.03(+1.30%) |
Jul 13, 2020 | 156.08 | 159.21 | 154.66 | 156.47 | 365,901 | +2.38(+1.54%) |
Jul 10, 2020 | 149.36 | 154.37 | 149.36 | 154.09 | 292,590 | +4.86(+3.26%) |
Jul 09, 2020 | 153.57 | 153.96 | 148.84 | 149.22 | 346,716 | -5.28(-3.41%) |
Jul 08, 2020 | 155.26 | 157.14 | 153.70 | 154.50 | 361,599 | -0.77(-0.49%) |
Jul 07, 2020 | 158.32 | 161.67 | 155.14 | 155.27 | 225,151 | -4.58(-2.86%) |
Jul 06, 2020 | 162.52 | 162.89 | 159.54 | 159.84 | 190,812 | +0.16(+0.10%) |
Jul 02, 2020 | 162.28 | 163.22 | 159.23 | 159.69 | 252,804 | -0.57(-0.36%) |