Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.93 | 127.47 | 125.61 | 126.69 | 9,575,592 | +1.58(+1.26%) |
Sep 29, 2020 | 126.14 | 126.17 | 124.56 | 125.11 | 4,929,445 | -0.68(-0.54%) |
Sep 28, 2020 | 126.29 | 127.55 | 125.58 | 125.79 | 6,375,178 | +0.36(+0.28%) |
Sep 25, 2020 | 123.86 | 125.78 | 123.86 | 125.44 | 5,452,798 | +0.64(+0.51%) |
Sep 24, 2020 | 124.77 | 125.01 | 123.70 | 124.80 | 6,261,924 | +0.56(+0.45%) |
Sep 23, 2020 | 126.17 | 126.17 | 124.04 | 124.24 | 6,992,748 | -1.50(-1.20%) |
Sep 22, 2020 | 124.41 | 126.72 | 124.18 | 125.75 | 5,181,710 | +1.14(+0.91%) |
Sep 21, 2020 | 124.75 | 125.30 | 122.78 | 124.61 | 7,781,513 | -0.60(-0.48%) |
Sep 18, 2020 | 124.79 | 125.72 | 124.20 | 125.21 | 11,182,619 | -0.14(-0.11%) |
Sep 17, 2020 | 124.93 | 125.67 | 124.13 | 125.35 | 5,100,076 | -0.16(-0.13%) |
Sep 16, 2020 | 127.22 | 127.76 | 125.42 | 125.51 | 6,637,518 | -0.85(-0.67%) |
Sep 15, 2020 | 126.50 | 127.40 | 126.14 | 126.36 | 4,439,525 | +0.00(+0.00%) |
Sep 14, 2020 | 126.19 | 127.22 | 126.08 | 126.36 | 5,230,394 | +0.45(+0.36%) |
Sep 11, 2020 | 125.50 | 126.39 | 125.02 | 125.91 | 4,825,135 | +1.31(+1.05%) |
Sep 10, 2020 | 125.89 | 126.43 | 124.43 | 124.60 | 5,751,782 | -1.32(-1.05%) |
Sep 09, 2020 | 124.34 | 127.21 | 124.21 | 125.92 | 6,585,871 | +2.02(+1.63%) |
Sep 08, 2020 | 126.26 | 126.37 | 123.08 | 123.91 | 7,512,619 | -1.84(-1.46%) |
Sep 04, 2020 | 125.61 | 126.87 | 124.07 | 125.75 | 8,160,162 | -0.27(-0.22%) |
Sep 03, 2020 | 128.28 | 129.16 | 124.95 | 126.02 | 7,983,724 | -2.05(-1.60%) |
Sep 02, 2020 | 125.88 | 128.92 | 125.43 | 128.07 | 9,198,650 | +2.12(+1.69%) |
Sep 01, 2020 | 125.46 | 125.98 | 124.94 | 125.95 | 6,222,766 | -0.14(-0.11%) |
Aug 31, 2020 | 125.96 | 126.45 | 125.62 | 126.08 | 6,140,744 | -0.40(-0.32%) |
Aug 28, 2020 | 126.08 | 126.61 | 124.83 | 126.49 | 4,570,823 | +0.51(+0.41%) |
Aug 27, 2020 | 126.55 | 127.32 | 125.95 | 125.97 | 6,754,286 | -0.16(-0.13%) |
Aug 26, 2020 | 126.30 | 126.99 | 126.01 | 126.14 | 5,207,163 | -0.61(-0.48%) |
Aug 25, 2020 | 126.69 | 126.83 | 125.60 | 126.75 | 5,176,196 | +0.50(+0.40%) |
Aug 24, 2020 | 125.32 | 126.50 | 125.06 | 126.25 | 8,141,158 | +0.98(+0.78%) |
Aug 21, 2020 | 124.51 | 125.88 | 123.88 | 125.27 | 6,260,827 | +0.54(+0.43%) |
Aug 20, 2020 | 123.27 | 124.85 | 123.22 | 124.74 | 4,774,905 | +0.98(+0.80%) |
Aug 19, 2020 | 123.54 | 124.25 | 123.50 | 123.75 | 7,490,322 | -0.67(-0.54%) |
Aug 18, 2020 | 123.79 | 125.35 | 123.43 | 124.43 | 9,512,861 | +0.92(+0.75%) |
Aug 17, 2020 | 123.00 | 123.69 | 122.74 | 123.50 | 6,148,041 | +0.36(+0.30%) |
Aug 14, 2020 | 123.61 | 123.63 | 122.64 | 123.14 | 6,412,888 | -0.62(-0.50%) |
Aug 13, 2020 | 123.12 | 123.84 | 122.99 | 123.76 | 5,473,290 | +0.29(+0.24%) |
Aug 12, 2020 | 121.93 | 123.93 | 121.86 | 123.47 | 6,495,387 | +2.03(+1.67%) |
Aug 11, 2020 | 122.38 | 122.81 | 121.04 | 121.44 | 5,847,607 | -0.79(-0.65%) |
Aug 10, 2020 | 121.86 | 122.54 | 121.39 | 122.23 | 6,377,232 | +0.50(+0.41%) |
Aug 07, 2020 | 121.13 | 121.81 | 120.72 | 121.73 | 5,414,179 | +0.77(+0.63%) |
Aug 06, 2020 | 121.09 | 121.56 | 120.42 | 120.96 | 4,360,243 | -0.66(-0.55%) |
Aug 05, 2020 | 121.76 | 122.73 | 121.34 | 121.63 | 6,231,842 | -0.32(-0.26%) |
Aug 04, 2020 | 119.19 | 122.07 | 119.13 | 121.95 | 8,488,501 | +2.28(+1.90%) |
Aug 03, 2020 | 118.92 | 120.24 | 118.92 | 119.67 | 8,524,944 | +0.16(+0.13%) |
Jul 31, 2020 | 118.50 | 119.59 | 117.83 | 119.51 | 9,312,139 | -0.27(-0.23%) |
Jul 30, 2020 | 119.09 | 120.34 | 118.17 | 119.79 | 11,410,246 | +2.83(+2.42%) |
Jul 29, 2020 | 116.27 | 117.80 | 116.09 | 116.95 | 7,348,060 | +0.39(+0.34%) |
Jul 28, 2020 | 115.18 | 117.09 | 115.11 | 116.56 | 8,386,896 | +1.42(+1.24%) |
Jul 27, 2020 | 114.58 | 115.43 | 114.43 | 115.14 | 7,092,554 | +0.33(+0.29%) |
Jul 24, 2020 | 115.75 | 116.46 | 114.22 | 114.81 | 6,598,631 | -0.18(-0.16%) |
Jul 23, 2020 | 114.95 | 115.92 | 114.48 | 114.99 | 7,311,391 | +0.74(+0.65%) |
Jul 22, 2020 | 113.67 | 114.49 | 112.50 | 114.25 | 6,537,130 | +0.97(+0.86%) |
Jul 21, 2020 | 113.66 | 114.71 | 113.15 | 113.28 | 5,699,912 | -0.15(-0.14%) |
Jul 20, 2020 | 113.65 | 113.98 | 113.03 | 113.44 | 4,683,429 | -0.35(-0.31%) |
Jul 17, 2020 | 113.30 | 114.19 | 113.07 | 113.79 | 5,375,134 | +0.79(+0.70%) |
Jul 16, 2020 | 113.29 | 113.69 | 112.23 | 113.00 | 4,371,277 | +0.23(+0.21%) |
Jul 15, 2020 | 114.11 | 114.94 | 112.55 | 112.77 | 8,990,793 | -0.53(-0.47%) |
Jul 14, 2020 | 112.31 | 113.82 | 111.86 | 113.30 | 6,924,887 | +0.94(+0.84%) |
Jul 13, 2020 | 112.31 | 113.75 | 111.72 | 112.36 | 8,480,289 | +0.14(+0.13%) |
Jul 10, 2020 | 111.02 | 112.77 | 110.93 | 112.22 | 7,455,258 | +1.28(+1.15%) |
Jul 09, 2020 | 111.25 | 112.30 | 110.33 | 110.94 | 5,896,223 | -0.37(-0.33%) |
Jul 08, 2020 | 110.64 | 111.63 | 110.50 | 111.31 | 7,169,721 | +0.61(+0.55%) |
Jul 07, 2020 | 109.87 | 111.64 | 109.50 | 110.70 | 7,580,733 | +0.53(+0.48%) |
Jul 06, 2020 | 110.30 | 110.87 | 109.49 | 110.17 | 6,649,598 | +0.68(+0.62%) |
Jul 02, 2020 | 109.60 | 111.02 | 109.17 | 109.49 | 6,790,736 | +0.82(+0.75%) |