Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 158.01 | 161.76 | 157.84 | 160.38 | 1,966,002 | +2.80(+1.78%) |
Sep 29, 2020 | 156.75 | 158.48 | 156.57 | 157.58 | 1,078,880 | +1.12(+0.72%) |
Sep 28, 2020 | 157.27 | 159.39 | 156.30 | 156.45 | 2,365,187 | +0.47(+0.30%) |
Sep 25, 2020 | 152.68 | 156.59 | 152.50 | 155.99 | 1,232,988 | +2.77(+1.81%) |
Sep 24, 2020 | 154.05 | 154.69 | 151.81 | 153.22 | 1,459,626 | -1.31(-0.85%) |
Sep 23, 2020 | 157.09 | 157.76 | 154.32 | 154.52 | 1,341,663 | -2.12(-1.35%) |
Sep 22, 2020 | 155.51 | 157.58 | 155.27 | 156.64 | 1,593,013 | +0.52(+0.34%) |
Sep 21, 2020 | 154.53 | 156.21 | 152.67 | 156.12 | 1,206,389 | +0.10(+0.06%) |
Sep 18, 2020 | 155.28 | 157.09 | 154.32 | 156.02 | 2,597,028 | +0.39(+0.25%) |
Sep 17, 2020 | 155.58 | 155.67 | 153.24 | 155.63 | 1,297,191 | -0.76(-0.48%) |
Sep 16, 2020 | 158.59 | 159.04 | 156.27 | 156.39 | 1,774,709 | -1.00(-0.63%) |
Sep 15, 2020 | 157.36 | 158.96 | 156.82 | 157.38 | 1,072,240 | +1.38(+0.88%) |
Sep 14, 2020 | 155.12 | 157.09 | 154.80 | 156.01 | 2,157,096 | +2.20(+1.43%) |
Sep 11, 2020 | 154.20 | 154.81 | 153.09 | 153.81 | 880,558 | +0.47(+0.31%) |
Sep 10, 2020 | 154.11 | 156.65 | 152.47 | 153.33 | 1,399,004 | -0.78(-0.51%) |
Sep 09, 2020 | 150.52 | 155.85 | 150.52 | 154.12 | 1,452,393 | +5.24(+3.52%) |
Sep 08, 2020 | 151.52 | 151.56 | 147.90 | 148.88 | 1,885,939 | -3.62(-2.37%) |
Sep 04, 2020 | 154.36 | 155.38 | 150.61 | 152.50 | 1,600,781 | -1.51(-0.98%) |
Sep 03, 2020 | 160.29 | 160.53 | 152.62 | 154.01 | 1,849,972 | -6.33(-3.95%) |
Sep 02, 2020 | 157.21 | 160.82 | 156.94 | 160.34 | 1,845,920 | +3.18(+2.02%) |
Sep 01, 2020 | 155.86 | 157.25 | 155.15 | 157.16 | 1,312,710 | +1.89(+1.22%) |
Aug 31, 2020 | 155.03 | 156.70 | 154.46 | 155.27 | 1,436,120 | +0.10(+0.06%) |
Aug 28, 2020 | 154.60 | 155.35 | 153.81 | 155.17 | 954,694 | +0.38(+0.24%) |
Aug 27, 2020 | 155.17 | 156.17 | 153.79 | 154.80 | 1,156,535 | -0.15(-0.09%) |
Aug 26, 2020 | 152.83 | 155.57 | 152.48 | 154.94 | 1,977,396 | +1.14(+0.74%) |
Aug 25, 2020 | 153.22 | 154.08 | 151.92 | 153.80 | 1,109,595 | +1.76(+1.16%) |
Aug 24, 2020 | 154.93 | 154.93 | 151.50 | 152.03 | 1,775,014 | -1.56(-1.02%) |
Aug 21, 2020 | 153.97 | 154.42 | 152.45 | 153.59 | 1,298,565 | -0.17(-0.11%) |
Aug 20, 2020 | 153.26 | 154.10 | 152.35 | 153.76 | 1,885,314 | -0.04(-0.03%) |
Aug 19, 2020 | 155.21 | 156.12 | 153.59 | 153.80 | 1,109,986 | -1.54(-0.99%) |
Aug 18, 2020 | 152.76 | 155.69 | 152.35 | 155.34 | 1,522,579 | +2.67(+1.75%) |
Aug 17, 2020 | 153.16 | 153.80 | 152.08 | 152.67 | 2,441,596 | +0.36(+0.24%) |
Aug 14, 2020 | 153.88 | 153.98 | 151.04 | 152.31 | 1,835,562 | -1.77(-1.15%) |
Aug 13, 2020 | 153.88 | 155.05 | 153.28 | 154.08 | 1,229,937 | -0.48(-0.31%) |
Aug 12, 2020 | 152.56 | 156.01 | 152.16 | 154.55 | 1,429,648 | +2.36(+1.55%) |
Aug 11, 2020 | 154.08 | 154.66 | 151.94 | 152.20 | 1,172,031 | -1.12(-0.73%) |
Aug 10, 2020 | 154.52 | 155.10 | 152.45 | 153.32 | 1,436,527 | -0.77(-0.50%) |
Aug 07, 2020 | 157.06 | 157.11 | 152.66 | 154.09 | 1,562,836 | -2.38(-1.52%) |
Aug 06, 2020 | 153.68 | 159.03 | 152.96 | 156.46 | 2,133,079 | +3.50(+2.29%) |
Aug 05, 2020 | 151.29 | 153.59 | 151.08 | 152.96 | 1,649,111 | +2.02(+1.34%) |
Aug 04, 2020 | 149.35 | 151.21 | 148.57 | 150.95 | 1,734,573 | +1.10(+0.73%) |
Aug 03, 2020 | 147.60 | 150.73 | 147.15 | 149.85 | 1,961,489 | +2.75(+1.87%) |
Jul 31, 2020 | 144.32 | 147.33 | 143.99 | 147.10 | 2,320,075 | +2.49(+1.72%) |
Jul 30, 2020 | 141.63 | 144.98 | 141.61 | 144.61 | 1,164,469 | +1.47(+1.03%) |
Jul 29, 2020 | 141.97 | 143.71 | 141.63 | 143.14 | 1,092,531 | +1.56(+1.10%) |
Jul 28, 2020 | 142.66 | 143.34 | 141.32 | 141.58 | 2,327,749 | -0.91(-0.64%) |
Jul 27, 2020 | 139.85 | 142.64 | 139.40 | 142.49 | 1,295,857 | +2.62(+1.87%) |
Jul 24, 2020 | 139.38 | 139.99 | 137.60 | 139.87 | 1,252,578 | +0.15(+0.10%) |
Jul 23, 2020 | 141.12 | 142.65 | 139.30 | 139.72 | 1,084,213 | -1.01(-0.72%) |
Jul 22, 2020 | 141.02 | 141.69 | 139.71 | 140.73 | 1,052,630 | +0.10(+0.07%) |
Jul 21, 2020 | 142.08 | 142.56 | 139.82 | 140.64 | 1,711,166 | -0.93(-0.66%) |
Jul 20, 2020 | 140.71 | 142.26 | 139.97 | 141.57 | 1,210,203 | +1.27(+0.91%) |
Jul 17, 2020 | 139.46 | 140.90 | 137.94 | 140.30 | 1,565,208 | +1.67(+1.20%) |
Jul 16, 2020 | 138.30 | 138.65 | 137.20 | 138.63 | 971,265 | +0.21(+0.15%) |
Jul 15, 2020 | 137.10 | 139.26 | 136.59 | 138.41 | 2,295,506 | +2.44(+1.79%) |
Jul 14, 2020 | 133.87 | 136.18 | 133.81 | 135.97 | 1,201,206 | +2.02(+1.51%) |
Jul 13, 2020 | 134.10 | 137.24 | 133.77 | 133.95 | 1,620,309 | +1.17(+0.88%) |
Jul 10, 2020 | 133.09 | 133.49 | 131.35 | 132.78 | 1,880,365 | -0.56(-0.42%) |
Jul 09, 2020 | 134.44 | 135.16 | 131.07 | 133.34 | 993,776 | -1.09(-0.81%) |
Jul 08, 2020 | 134.35 | 135.29 | 133.10 | 134.44 | 962,918 | +0.36(+0.27%) |
Jul 07, 2020 | 133.97 | 136.13 | 133.76 | 134.08 | 1,177,439 | -0.16(-0.12%) |
Jul 06, 2020 | 134.20 | 135.20 | 133.61 | 134.23 | 1,340,022 | +0.91(+0.68%) |
Jul 02, 2020 | 134.21 | 134.67 | 133.04 | 133.32 | 1,349,844 | +0.45(+0.34%) |