Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 158.83 | 162.61 | 158.67 | 161.22 | 1,955,760 | +2.82(+1.78%) |
Sep 29, 2020 | 157.57 | 159.31 | 157.39 | 158.41 | 1,073,259 | +1.13(+0.72%) |
Sep 28, 2020 | 158.09 | 160.22 | 157.12 | 157.27 | 2,352,865 | +0.47(+0.30%) |
Sep 25, 2020 | 153.48 | 157.41 | 153.30 | 156.81 | 1,226,564 | +2.79(+1.81%) |
Sep 24, 2020 | 154.86 | 155.50 | 152.60 | 154.02 | 1,452,022 | -1.32(-0.85%) |
Sep 23, 2020 | 157.91 | 158.59 | 155.13 | 155.33 | 1,334,674 | -2.12(-1.35%) |
Sep 22, 2020 | 156.33 | 158.41 | 156.08 | 157.46 | 1,584,715 | +0.53(+0.34%) |
Sep 21, 2020 | 155.34 | 157.03 | 153.47 | 156.93 | 1,200,105 | +0.10(+0.06%) |
Sep 18, 2020 | 156.09 | 157.91 | 155.13 | 156.84 | 2,583,499 | +0.39(+0.25%) |
Sep 17, 2020 | 156.40 | 156.48 | 154.04 | 156.44 | 1,290,433 | -0.76(-0.48%) |
Sep 16, 2020 | 159.42 | 159.88 | 157.09 | 157.21 | 1,765,464 | -1.00(-0.63%) |
Sep 15, 2020 | 158.18 | 159.79 | 157.64 | 158.21 | 1,066,655 | +1.39(+0.88%) |
Sep 14, 2020 | 155.93 | 157.91 | 155.61 | 156.82 | 2,145,858 | +2.21(+1.43%) |
Sep 11, 2020 | 155.01 | 155.62 | 153.89 | 154.61 | 875,971 | +0.48(+0.31%) |
Sep 10, 2020 | 154.91 | 157.47 | 153.27 | 154.13 | 1,391,716 | -0.79(-0.51%) |
Sep 09, 2020 | 151.31 | 156.67 | 151.31 | 154.92 | 1,444,827 | +5.26(+3.52%) |
Sep 08, 2020 | 152.31 | 152.35 | 148.68 | 149.66 | 1,876,114 | -3.64(-2.37%) |
Sep 04, 2020 | 155.17 | 156.19 | 151.40 | 153.30 | 1,592,441 | -1.52(-0.98%) |
Sep 03, 2020 | 161.13 | 161.37 | 153.42 | 154.82 | 1,840,335 | -6.37(-3.95%) |
Sep 02, 2020 | 158.03 | 161.66 | 157.76 | 161.18 | 1,836,304 | +3.20(+2.02%) |
Sep 01, 2020 | 156.68 | 158.07 | 155.96 | 157.99 | 1,305,872 | +1.90(+1.22%) |
Aug 31, 2020 | 155.84 | 157.52 | 155.26 | 156.08 | 1,428,639 | +0.10(+0.06%) |
Aug 28, 2020 | 155.41 | 156.16 | 154.61 | 155.99 | 949,721 | +0.38(+0.24%) |
Aug 27, 2020 | 155.99 | 156.99 | 154.59 | 155.61 | 1,150,510 | -0.15(-0.09%) |
Aug 26, 2020 | 153.63 | 156.39 | 153.28 | 155.75 | 1,967,094 | +1.15(+0.74%) |
Aug 25, 2020 | 154.03 | 154.88 | 152.71 | 154.60 | 1,103,815 | +1.77(+1.16%) |
Aug 24, 2020 | 155.74 | 155.74 | 152.29 | 152.83 | 1,765,767 | -1.57(-1.02%) |
Aug 21, 2020 | 154.78 | 155.23 | 153.25 | 154.40 | 1,291,801 | -0.16(-0.11%) |
Aug 20, 2020 | 154.07 | 154.91 | 153.15 | 154.56 | 1,875,493 | -0.04(-0.03%) |
Aug 19, 2020 | 156.03 | 156.94 | 154.40 | 154.60 | 1,104,203 | -1.55(-0.99%) |
Aug 18, 2020 | 153.56 | 156.50 | 153.15 | 156.15 | 1,514,647 | +2.68(+1.75%) |
Aug 17, 2020 | 153.96 | 154.61 | 152.88 | 153.47 | 2,428,877 | +0.36(+0.24%) |
Aug 14, 2020 | 154.69 | 154.79 | 151.83 | 153.11 | 1,825,999 | -1.77(-1.15%) |
Aug 13, 2020 | 154.69 | 155.86 | 154.09 | 154.88 | 1,223,529 | -0.48(-0.31%) |
Aug 12, 2020 | 153.36 | 156.82 | 152.96 | 155.36 | 1,422,200 | +2.37(+1.55%) |
Aug 11, 2020 | 154.88 | 155.47 | 152.73 | 152.99 | 1,165,925 | -1.13(-0.73%) |
Aug 10, 2020 | 155.33 | 155.91 | 153.25 | 154.12 | 1,429,043 | -0.77(-0.50%) |
Aug 07, 2020 | 157.89 | 157.93 | 153.46 | 154.90 | 1,554,695 | -2.39(-1.52%) |
Aug 06, 2020 | 154.49 | 159.87 | 153.76 | 157.28 | 2,121,967 | +3.52(+2.29%) |
Aug 05, 2020 | 152.09 | 154.40 | 151.87 | 153.76 | 1,640,520 | +2.03(+1.34%) |
Aug 04, 2020 | 150.14 | 152.00 | 149.35 | 151.74 | 1,725,537 | +1.10(+0.73%) |
Aug 03, 2020 | 148.37 | 151.52 | 147.92 | 150.63 | 1,951,271 | +2.76(+1.87%) |
Jul 31, 2020 | 145.08 | 148.10 | 144.75 | 147.88 | 2,307,989 | +2.51(+1.72%) |
Jul 30, 2020 | 142.37 | 145.74 | 142.35 | 145.37 | 1,158,403 | +1.48(+1.03%) |
Jul 29, 2020 | 142.71 | 144.46 | 142.38 | 143.89 | 1,086,840 | +1.57(+1.10%) |
Jul 28, 2020 | 143.41 | 144.09 | 142.06 | 142.32 | 2,315,622 | -0.92(-0.64%) |
Jul 27, 2020 | 140.58 | 143.39 | 140.13 | 143.24 | 1,289,106 | +2.63(+1.87%) |
Jul 24, 2020 | 140.10 | 140.72 | 138.32 | 140.60 | 1,246,053 | +0.15(+0.10%) |
Jul 23, 2020 | 141.86 | 143.40 | 140.03 | 140.46 | 1,078,565 | -1.01(-0.72%) |
Jul 22, 2020 | 141.76 | 142.44 | 140.44 | 141.47 | 1,047,146 | +0.10(+0.07%) |
Jul 21, 2020 | 142.82 | 143.31 | 140.55 | 141.37 | 1,702,252 | -0.94(-0.66%) |
Jul 20, 2020 | 141.45 | 143.01 | 140.70 | 142.31 | 1,203,899 | +1.28(+0.91%) |
Jul 17, 2020 | 140.19 | 141.64 | 138.66 | 141.03 | 1,557,054 | +1.68(+1.20%) |
Jul 16, 2020 | 139.02 | 139.37 | 137.92 | 139.35 | 966,205 | +0.22(+0.15%) |
Jul 15, 2020 | 137.82 | 139.99 | 137.31 | 139.14 | 2,283,547 | +2.45(+1.79%) |
Jul 14, 2020 | 134.57 | 136.89 | 134.51 | 136.69 | 1,194,949 | +2.04(+1.51%) |
Jul 13, 2020 | 134.80 | 137.96 | 134.47 | 134.65 | 1,611,868 | +1.18(+0.88%) |
Jul 10, 2020 | 133.79 | 134.19 | 132.03 | 133.47 | 1,870,570 | -0.56(-0.42%) |
Jul 09, 2020 | 135.14 | 135.87 | 131.76 | 134.04 | 988,598 | -1.10(-0.81%) |
Jul 08, 2020 | 135.05 | 136.00 | 133.79 | 135.14 | 957,902 | +0.36(+0.27%) |
Jul 07, 2020 | 134.67 | 136.84 | 134.46 | 134.78 | 1,171,305 | -0.16(-0.12%) |
Jul 06, 2020 | 134.91 | 135.91 | 134.31 | 134.94 | 1,333,041 | +0.92(+0.68%) |
Jul 02, 2020 | 134.91 | 135.37 | 133.74 | 134.02 | 1,342,812 | +0.46(+0.34%) |