Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.44 | 129.93 | 125.16 | 129.38 | 1,767,139 | +0.29(+0.23%) |
Sep 29, 2020 | 135.67 | 135.67 | 127.61 | 129.09 | 1,491,584 | -5.95(-4.41%) |
Sep 28, 2020 | 132.57 | 135.95 | 132.01 | 135.04 | 622,643 | +4.38(+3.36%) |
Sep 25, 2020 | 126.30 | 130.84 | 125.64 | 130.66 | 413,454 | +4.07(+3.22%) |
Sep 24, 2020 | 127.56 | 128.48 | 126.12 | 126.58 | 530,987 | -0.91(-0.72%) |
Sep 23, 2020 | 130.80 | 131.56 | 127.09 | 127.50 | 587,219 | -2.78(-2.14%) |
Sep 22, 2020 | 127.37 | 130.56 | 127.37 | 130.28 | 608,103 | +3.61(+2.85%) |
Sep 21, 2020 | 128.13 | 128.95 | 124.57 | 126.67 | 527,646 | -2.28(-1.77%) |
Sep 18, 2020 | 131.27 | 133.12 | 128.72 | 128.95 | 1,285,925 | -3.36(-2.54%) |
Sep 17, 2020 | 132.45 | 132.74 | 130.54 | 132.31 | 391,402 | -1.11(-0.83%) |
Sep 16, 2020 | 135.52 | 135.83 | 133.18 | 133.42 | 526,364 | -0.86(-0.64%) |
Sep 15, 2020 | 134.94 | 136.39 | 133.78 | 134.28 | 346,823 | -0.57(-0.42%) |
Sep 14, 2020 | 129.80 | 135.35 | 129.75 | 134.85 | 545,572 | +5.24(+4.05%) |
Sep 11, 2020 | 130.93 | 131.08 | 128.23 | 129.60 | 504,252 | -1.00(-0.76%) |
Sep 10, 2020 | 131.25 | 131.70 | 129.20 | 130.60 | 650,810 | -0.95(-0.72%) |
Sep 09, 2020 | 132.07 | 134.14 | 130.81 | 131.55 | 578,469 | +0.76(+0.58%) |
Sep 08, 2020 | 132.87 | 132.87 | 129.78 | 130.79 | 645,624 | -2.54(-1.91%) |
Sep 04, 2020 | 136.46 | 137.01 | 131.35 | 133.34 | 451,805 | -2.86(-2.10%) |
Sep 03, 2020 | 138.44 | 139.34 | 134.67 | 136.19 | 399,207 | -2.14(-1.55%) |
Sep 02, 2020 | 137.02 | 138.37 | 135.53 | 138.34 | 636,213 | +1.25(+0.91%) |
Sep 01, 2020 | 135.48 | 137.25 | 134.99 | 137.09 | 286,663 | +0.65(+0.48%) |
Aug 31, 2020 | 136.47 | 136.63 | 135.09 | 136.44 | 868,940 | -0.04(-0.03%) |
Aug 28, 2020 | 136.55 | 136.55 | 135.00 | 136.48 | 380,456 | +0.61(+0.45%) |
Aug 27, 2020 | 134.16 | 137.09 | 134.16 | 135.86 | 290,760 | +1.55(+1.15%) |
Aug 26, 2020 | 135.45 | 135.45 | 133.46 | 134.32 | 276,760 | -1.43(-1.05%) |
Aug 25, 2020 | 135.45 | 136.00 | 134.44 | 135.75 | 303,898 | +0.49(+0.37%) |
Aug 24, 2020 | 134.50 | 135.41 | 132.32 | 135.25 | 232,558 | +0.57(+0.42%) |
Aug 21, 2020 | 132.90 | 134.70 | 131.63 | 134.68 | 327,026 | +1.95(+1.47%) |
Aug 20, 2020 | 131.78 | 133.60 | 131.66 | 132.73 | 465,319 | +0.95(+0.72%) |
Aug 19, 2020 | 134.70 | 134.78 | 131.39 | 131.78 | 402,597 | -2.42(-1.80%) |
Aug 18, 2020 | 135.75 | 135.75 | 133.10 | 134.20 | 292,158 | -1.47(-1.09%) |
Aug 17, 2020 | 134.47 | 136.03 | 133.88 | 135.67 | 254,266 | +1.60(+1.19%) |
Aug 14, 2020 | 133.16 | 135.90 | 132.95 | 134.07 | 325,278 | +0.84(+0.63%) |
Aug 13, 2020 | 133.82 | 135.30 | 133.08 | 133.23 | 334,155 | -0.45(-0.34%) |
Aug 12, 2020 | 133.45 | 134.64 | 131.65 | 133.68 | 381,952 | +1.31(+0.99%) |
Aug 11, 2020 | 136.46 | 136.68 | 132.19 | 132.37 | 480,444 | -3.01(-2.22%) |
Aug 10, 2020 | 137.36 | 137.69 | 134.12 | 135.38 | 631,325 | -1.58(-1.16%) |
Aug 07, 2020 | 133.63 | 136.97 | 133.48 | 136.96 | 417,278 | +3.16(+2.36%) |
Aug 06, 2020 | 132.81 | 134.32 | 132.18 | 133.81 | 361,499 | +0.79(+0.59%) |
Aug 05, 2020 | 133.72 | 133.99 | 131.55 | 133.02 | 449,965 | -0.47(-0.35%) |
Aug 04, 2020 | 134.21 | 135.01 | 133.10 | 133.48 | 495,162 | -0.80(-0.59%) |
Aug 03, 2020 | 136.56 | 136.63 | 133.45 | 134.28 | 527,208 | -2.94(-2.14%) |
Jul 31, 2020 | 134.99 | 137.28 | 131.83 | 137.22 | 655,910 | +2.05(+1.52%) |
Jul 30, 2020 | 132.23 | 135.63 | 131.18 | 135.17 | 441,375 | +1.34(+1.00%) |
Jul 29, 2020 | 132.95 | 134.94 | 132.12 | 133.83 | 516,613 | +1.44(+1.09%) |
Jul 28, 2020 | 130.03 | 133.19 | 128.59 | 132.40 | 378,410 | +2.09(+1.60%) |
Jul 27, 2020 | 129.22 | 130.46 | 125.63 | 130.31 | 546,342 | +0.46(+0.35%) |
Jul 24, 2020 | 129.31 | 130.64 | 128.59 | 129.85 | 531,786 | +0.35(+0.27%) |
Jul 23, 2020 | 127.44 | 132.91 | 126.56 | 129.50 | 862,852 | +0.75(+0.58%) |
Jul 22, 2020 | 125.20 | 129.09 | 125.16 | 128.75 | 570,994 | +3.55(+2.84%) |
Jul 21, 2020 | 124.83 | 127.25 | 124.26 | 125.20 | 625,795 | +1.07(+0.86%) |
Jul 20, 2020 | 124.01 | 125.21 | 122.80 | 124.13 | 613,049 | -0.24(-0.19%) |
Jul 17, 2020 | 122.23 | 125.04 | 121.64 | 124.37 | 374,009 | +2.66(+2.19%) |
Jul 16, 2020 | 123.51 | 124.50 | 121.48 | 121.71 | 435,587 | -2.09(-1.69%) |
Jul 15, 2020 | 125.92 | 126.88 | 123.11 | 123.79 | 579,384 | -0.56(-0.45%) |
Jul 14, 2020 | 122.31 | 124.94 | 121.62 | 124.35 | 615,310 | +2.04(+1.67%) |
Jul 13, 2020 | 123.93 | 125.48 | 122.22 | 122.31 | 440,537 | -1.75(-1.41%) |
Jul 10, 2020 | 126.09 | 126.58 | 122.71 | 124.06 | 795,330 | -2.39(-1.89%) |
Jul 09, 2020 | 126.17 | 126.87 | 125.20 | 126.45 | 439,711 | -0.12(-0.09%) |
Jul 08, 2020 | 125.81 | 127.03 | 125.81 | 126.56 | 331,659 | +0.76(+0.60%) |
Jul 07, 2020 | 125.74 | 127.50 | 125.44 | 125.81 | 436,964 | -1.07(-0.84%) |
Jul 06, 2020 | 131.47 | 131.47 | 126.50 | 126.88 | 397,493 | -1.85(-1.44%) |
Jul 02, 2020 | 132.82 | 133.75 | 128.18 | 128.72 | 431,810 | -2.35(-1.79%) |