Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 158.38 | 162.14 | 158.22 | 160.76 | 1,961,337 | +2.81(+1.78%) |
Sep 29, 2020 | 157.12 | 158.86 | 156.94 | 157.95 | 1,076,319 | +1.13(+0.72%) |
Sep 28, 2020 | 157.64 | 159.76 | 156.67 | 156.83 | 2,359,574 | +0.47(+0.30%) |
Sep 25, 2020 | 153.04 | 156.96 | 152.87 | 156.36 | 1,230,062 | +2.78(+1.81%) |
Sep 24, 2020 | 154.42 | 155.06 | 152.17 | 153.58 | 1,456,163 | -1.31(-0.85%) |
Sep 23, 2020 | 157.46 | 158.14 | 154.69 | 154.89 | 1,338,480 | -2.12(-1.35%) |
Sep 22, 2020 | 155.88 | 157.95 | 155.64 | 157.01 | 1,589,233 | +0.53(+0.34%) |
Sep 21, 2020 | 154.90 | 156.58 | 153.03 | 156.49 | 1,203,527 | +0.10(+0.06%) |
Sep 18, 2020 | 155.65 | 157.46 | 154.69 | 156.39 | 2,590,866 | +0.39(+0.25%) |
Sep 17, 2020 | 155.95 | 156.04 | 153.60 | 156.00 | 1,294,113 | -0.76(-0.48%) |
Sep 16, 2020 | 158.97 | 159.42 | 156.64 | 156.76 | 1,770,498 | -1.00(-0.63%) |
Sep 15, 2020 | 157.73 | 159.34 | 157.20 | 157.76 | 1,069,696 | +1.38(+0.88%) |
Sep 14, 2020 | 155.49 | 157.46 | 155.16 | 156.38 | 2,151,977 | +2.21(+1.43%) |
Sep 11, 2020 | 154.57 | 155.17 | 153.45 | 154.17 | 878,468 | +0.48(+0.31%) |
Sep 10, 2020 | 154.47 | 157.02 | 152.83 | 153.70 | 1,395,684 | -0.79(-0.51%) |
Sep 09, 2020 | 150.88 | 156.22 | 150.88 | 154.48 | 1,448,947 | +5.25(+3.52%) |
Sep 08, 2020 | 151.88 | 151.92 | 148.25 | 149.23 | 1,881,464 | -3.63(-2.37%) |
Sep 04, 2020 | 154.73 | 155.75 | 150.97 | 152.86 | 1,596,982 | -1.52(-0.98%) |
Sep 03, 2020 | 160.68 | 160.91 | 152.99 | 154.38 | 1,845,582 | -6.35(-3.95%) |
Sep 02, 2020 | 157.59 | 161.20 | 157.31 | 160.72 | 1,841,540 | +3.19(+2.02%) |
Sep 01, 2020 | 156.23 | 157.62 | 155.52 | 157.54 | 1,309,595 | +1.90(+1.22%) |
Aug 31, 2020 | 155.40 | 157.07 | 154.82 | 155.64 | 1,432,712 | +0.10(+0.06%) |
Aug 28, 2020 | 154.97 | 155.72 | 154.17 | 155.54 | 952,429 | +0.38(+0.24%) |
Aug 27, 2020 | 155.54 | 156.54 | 154.15 | 155.16 | 1,153,790 | -0.15(-0.09%) |
Aug 26, 2020 | 153.19 | 155.94 | 152.84 | 155.31 | 1,972,703 | +1.15(+0.74%) |
Aug 25, 2020 | 153.59 | 154.44 | 152.28 | 154.16 | 1,106,962 | +1.77(+1.16%) |
Aug 24, 2020 | 155.30 | 155.30 | 151.86 | 152.39 | 1,770,802 | -1.56(-1.02%) |
Aug 21, 2020 | 154.34 | 154.78 | 152.81 | 153.96 | 1,295,484 | -0.16(-0.11%) |
Aug 20, 2020 | 153.63 | 154.46 | 152.71 | 154.12 | 1,880,841 | -0.04(-0.03%) |
Aug 19, 2020 | 155.58 | 156.50 | 153.96 | 154.16 | 1,107,352 | -1.55(-0.99%) |
Aug 18, 2020 | 153.12 | 156.06 | 152.71 | 155.71 | 1,518,966 | +2.67(+1.75%) |
Aug 17, 2020 | 153.52 | 154.17 | 152.44 | 153.03 | 2,435,803 | +0.36(+0.24%) |
Aug 14, 2020 | 154.25 | 154.35 | 151.40 | 152.68 | 1,831,206 | -1.77(-1.15%) |
Aug 13, 2020 | 154.25 | 155.42 | 153.65 | 154.44 | 1,227,018 | -0.48(-0.31%) |
Aug 12, 2020 | 152.93 | 156.38 | 152.52 | 154.92 | 1,426,256 | +2.36(+1.55%) |
Aug 11, 2020 | 154.44 | 155.03 | 152.30 | 152.56 | 1,169,250 | -1.13(-0.73%) |
Aug 10, 2020 | 154.89 | 155.47 | 152.81 | 153.69 | 1,433,118 | -0.77(-0.50%) |
Aug 07, 2020 | 157.44 | 157.48 | 153.03 | 154.46 | 1,559,128 | -2.38(-1.52%) |
Aug 06, 2020 | 154.05 | 159.41 | 153.33 | 156.84 | 2,128,017 | +3.51(+2.29%) |
Aug 05, 2020 | 151.66 | 153.96 | 151.44 | 153.33 | 1,645,198 | +2.02(+1.34%) |
Aug 04, 2020 | 149.71 | 151.57 | 148.92 | 151.31 | 1,730,457 | +1.10(+0.73%) |
Aug 03, 2020 | 147.95 | 151.09 | 147.50 | 150.21 | 1,956,834 | +2.75(+1.87%) |
Jul 31, 2020 | 144.66 | 147.68 | 144.34 | 147.46 | 2,314,570 | +2.50(+1.72%) |
Jul 30, 2020 | 141.96 | 145.33 | 141.94 | 144.96 | 1,161,706 | +1.48(+1.03%) |
Jul 29, 2020 | 142.30 | 144.05 | 141.97 | 143.48 | 1,089,939 | +1.57(+1.10%) |
Jul 28, 2020 | 143.00 | 143.68 | 141.66 | 141.91 | 2,322,225 | -0.91(-0.64%) |
Jul 27, 2020 | 140.18 | 142.98 | 139.73 | 142.83 | 1,292,782 | +2.62(+1.87%) |
Jul 24, 2020 | 139.71 | 140.32 | 137.93 | 140.20 | 1,249,606 | +0.15(+0.10%) |
Jul 23, 2020 | 141.46 | 142.99 | 139.63 | 140.06 | 1,081,641 | -1.01(-0.72%) |
Jul 22, 2020 | 141.36 | 142.03 | 140.04 | 141.07 | 1,050,132 | +0.10(+0.07%) |
Jul 21, 2020 | 142.42 | 142.90 | 140.15 | 140.97 | 1,707,105 | -0.93(-0.66%) |
Jul 20, 2020 | 141.05 | 142.60 | 140.30 | 141.90 | 1,207,332 | +1.27(+0.91%) |
Jul 17, 2020 | 139.79 | 141.23 | 138.27 | 140.63 | 1,561,493 | +1.67(+1.20%) |
Jul 16, 2020 | 138.63 | 138.98 | 137.53 | 138.96 | 968,960 | +0.21(+0.15%) |
Jul 15, 2020 | 137.42 | 139.59 | 136.92 | 138.75 | 2,290,059 | +2.45(+1.80%) |
Jul 14, 2020 | 134.19 | 136.50 | 134.12 | 136.30 | 1,198,356 | +2.03(+1.51%) |
Jul 13, 2020 | 134.41 | 137.57 | 134.09 | 134.27 | 1,616,464 | +1.17(+0.88%) |
Jul 10, 2020 | 133.41 | 133.80 | 131.66 | 133.09 | 1,875,903 | -0.56(-0.42%) |
Jul 09, 2020 | 134.75 | 135.48 | 131.39 | 133.66 | 991,417 | -1.10(-0.81%) |
Jul 08, 2020 | 134.67 | 135.61 | 133.41 | 134.75 | 960,633 | +0.36(+0.27%) |
Jul 07, 2020 | 134.29 | 136.45 | 134.07 | 134.40 | 1,174,645 | -0.16(-0.12%) |
Jul 06, 2020 | 134.52 | 135.52 | 133.93 | 134.55 | 1,336,842 | +0.91(+0.68%) |
Jul 02, 2020 | 134.53 | 134.99 | 133.36 | 133.64 | 1,346,641 | +0.46(+0.34%) |