Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 135.38 | 136.93 | 134.92 | 135.61 | 1,174,770 | +1.10(+0.82%) |
Sep 29, 2020 | 135.49 | 135.82 | 133.74 | 134.51 | 603,746 | -0.80(-0.59%) |
Sep 28, 2020 | 135.23 | 136.72 | 134.46 | 135.31 | 640,108 | +0.30(+0.22%) |
Sep 25, 2020 | 130.62 | 135.13 | 130.62 | 135.01 | 959,356 | +3.34(+2.54%) |
Sep 24, 2020 | 130.03 | 132.87 | 129.65 | 131.66 | 964,651 | +2.44(+1.89%) |
Sep 23, 2020 | 131.66 | 132.18 | 129.21 | 129.22 | 625,729 | -1.98(-1.51%) |
Sep 22, 2020 | 131.27 | 132.42 | 130.03 | 131.21 | 767,155 | +0.42(+0.32%) |
Sep 21, 2020 | 129.12 | 131.12 | 128.25 | 130.78 | 797,920 | +1.35(+1.04%) |
Sep 18, 2020 | 131.75 | 132.77 | 129.17 | 129.44 | 1,517,983 | -2.56(-1.94%) |
Sep 17, 2020 | 133.23 | 133.83 | 130.77 | 132.00 | 783,489 | -1.64(-1.23%) |
Sep 16, 2020 | 134.65 | 136.20 | 133.47 | 133.64 | 724,520 | -0.77(-0.57%) |
Sep 15, 2020 | 134.94 | 135.58 | 133.71 | 134.41 | 868,470 | +0.67(+0.50%) |
Sep 14, 2020 | 133.05 | 134.62 | 132.22 | 133.74 | 731,353 | +1.67(+1.26%) |
Sep 11, 2020 | 132.51 | 132.70 | 131.31 | 132.08 | 515,466 | +0.31(+0.23%) |
Sep 10, 2020 | 133.61 | 134.25 | 131.71 | 131.77 | 614,781 | -2.28(-1.70%) |
Sep 09, 2020 | 132.94 | 135.84 | 132.94 | 134.04 | 713,202 | +2.28(+1.73%) |
Sep 08, 2020 | 133.85 | 134.05 | 131.18 | 131.77 | 824,402 | -2.25(-1.68%) |
Sep 04, 2020 | 133.57 | 134.80 | 132.57 | 134.01 | 1,019,396 | +0.65(+0.48%) |
Sep 03, 2020 | 135.39 | 136.94 | 132.26 | 133.37 | 766,325 | -1.56(-1.16%) |
Sep 02, 2020 | 131.42 | 135.66 | 130.81 | 134.93 | 998,465 | +3.73(+2.84%) |
Sep 01, 2020 | 132.71 | 132.92 | 130.58 | 131.21 | 482,582 | -1.10(-0.83%) |
Aug 31, 2020 | 133.06 | 133.56 | 131.86 | 132.30 | 941,307 | +0.51(+0.39%) |
Aug 28, 2020 | 132.11 | 132.11 | 129.97 | 131.79 | 826,242 | -0.54(-0.41%) |
Aug 27, 2020 | 132.81 | 133.63 | 131.39 | 132.33 | 752,101 | +0.44(+0.33%) |
Aug 26, 2020 | 133.27 | 133.83 | 131.78 | 131.89 | 623,809 | -2.46(-1.83%) |
Aug 25, 2020 | 134.77 | 134.77 | 133.24 | 134.35 | 415,997 | -0.33(-0.24%) |
Aug 24, 2020 | 134.44 | 135.09 | 133.12 | 134.68 | 500,664 | +0.22(+0.17%) |
Aug 21, 2020 | 135.15 | 135.53 | 133.49 | 134.45 | 644,413 | -0.60(-0.44%) |
Aug 20, 2020 | 134.37 | 136.02 | 134.01 | 135.05 | 461,759 | +0.34(+0.25%) |
Aug 19, 2020 | 137.37 | 137.78 | 134.41 | 134.72 | 644,193 | -1.95(-1.42%) |
Aug 18, 2020 | 136.79 | 137.79 | 136.00 | 136.66 | 526,964 | -0.53(-0.38%) |
Aug 17, 2020 | 136.66 | 138.65 | 135.81 | 137.19 | 702,867 | +1.17(+0.86%) |
Aug 14, 2020 | 136.81 | 137.29 | 135.53 | 136.02 | 404,467 | -1.12(-0.82%) |
Aug 13, 2020 | 135.99 | 137.76 | 135.06 | 137.14 | 655,293 | +0.60(+0.44%) |
Aug 12, 2020 | 133.98 | 137.67 | 133.67 | 136.54 | 643,745 | +3.23(+2.42%) |
Aug 11, 2020 | 138.75 | 138.99 | 132.65 | 133.31 | 791,595 | -5.75(-4.13%) |
Aug 10, 2020 | 140.09 | 140.33 | 138.43 | 139.06 | 641,867 | -0.63(-0.45%) |
Aug 07, 2020 | 137.09 | 139.92 | 136.24 | 139.69 | 842,169 | +2.63(+1.92%) |
Aug 06, 2020 | 136.46 | 137.99 | 135.24 | 137.06 | 790,888 | -0.26(-0.19%) |
Aug 05, 2020 | 138.20 | 138.23 | 135.83 | 137.32 | 543,173 | -0.23(-0.17%) |
Aug 04, 2020 | 136.62 | 137.73 | 136.11 | 137.56 | 735,601 | +0.41(+0.30%) |
Aug 03, 2020 | 137.09 | 137.44 | 135.60 | 137.15 | 624,528 | -0.20(-0.14%) |
Jul 31, 2020 | 136.35 | 138.50 | 135.68 | 137.34 | 850,640 | +0.60(+0.44%) |
Jul 30, 2020 | 136.92 | 138.00 | 136.02 | 136.75 | 633,887 | -1.27(-0.92%) |
Jul 29, 2020 | 136.10 | 138.17 | 136.08 | 138.01 | 869,926 | +2.45(+1.81%) |
Jul 28, 2020 | 134.18 | 136.41 | 134.18 | 135.56 | 777,101 | +0.96(+0.71%) |
Jul 27, 2020 | 135.23 | 136.07 | 134.01 | 134.60 | 893,390 | -0.18(-0.13%) |
Jul 24, 2020 | 135.23 | 136.13 | 133.55 | 134.78 | 894,389 | -0.34(-0.26%) |
Jul 23, 2020 | 134.92 | 135.98 | 134.21 | 135.12 | 771,262 | +1.03(+0.77%) |
Jul 22, 2020 | 131.43 | 134.74 | 130.76 | 134.10 | 651,940 | +2.43(+1.85%) |
Jul 21, 2020 | 130.38 | 132.31 | 129.93 | 131.66 | 607,867 | +1.37(+1.05%) |
Jul 20, 2020 | 131.37 | 133.21 | 129.62 | 130.29 | 746,291 | -1.41(-1.07%) |
Jul 17, 2020 | 129.56 | 131.99 | 129.09 | 131.70 | 939,103 | +2.70(+2.10%) |
Jul 16, 2020 | 125.00 | 129.06 | 124.56 | 129.00 | 1,179,998 | +3.97(+3.18%) |
Jul 15, 2020 | 125.90 | 126.69 | 124.41 | 125.02 | 985,093 | -0.73(-0.58%) |
Jul 14, 2020 | 124.44 | 126.11 | 123.89 | 125.75 | 1,255,258 | +1.74(+1.41%) |
Jul 13, 2020 | 123.87 | 125.35 | 123.26 | 124.01 | 1,054,929 | -0.39(-0.31%) |
Jul 10, 2020 | 122.12 | 124.42 | 121.93 | 124.40 | 767,431 | +2.52(+2.07%) |
Jul 09, 2020 | 122.50 | 122.81 | 120.08 | 121.88 | 765,603 | -1.00(-0.81%) |
Jul 08, 2020 | 121.61 | 123.28 | 121.25 | 122.88 | 722,126 | +1.35(+1.11%) |
Jul 07, 2020 | 121.47 | 122.66 | 120.66 | 121.53 | 743,814 | -0.68(-0.56%) |
Jul 06, 2020 | 123.69 | 124.89 | 121.56 | 122.21 | 591,831 | -0.02(-0.01%) |
Jul 02, 2020 | 122.31 | 123.25 | 121.80 | 122.22 | 784,051 | +0.41(+0.34%) |