Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.47 | 131.15 | 126.44 | 127.34 | 738,168 | -4.09(-3.11%) |
Sep 29, 2020 | 132.45 | 133.77 | 130.88 | 131.43 | 380,067 | -1.02(-0.77%) |
Sep 28, 2020 | 132.04 | 134.76 | 130.14 | 132.45 | 903,423 | +1.95(+1.49%) |
Sep 25, 2020 | 126.51 | 130.71 | 124.82 | 130.50 | 672,700 | +6.79(+5.49%) |
Sep 24, 2020 | 123.00 | 124.94 | 119.65 | 123.71 | 671,734 | -0.34(-0.27%) |
Sep 23, 2020 | 124.05 | 129.23 | 122.02 | 124.05 | 735,797 | -0.68(-0.55%) |
Sep 22, 2020 | 124.99 | 125.50 | 121.01 | 124.73 | 486,892 | +1.00(+0.81%) |
Sep 21, 2020 | 117.88 | 124.07 | 116.30 | 123.73 | 521,434 | +4.24(+3.55%) |
Sep 18, 2020 | 119.39 | 120.56 | 115.87 | 119.49 | 1,153,400 | +1.64(+1.39%) |
Sep 17, 2020 | 115.00 | 118.72 | 115.00 | 117.85 | 836,674 | -1.30(-1.09%) |
Sep 16, 2020 | 121.22 | 121.91 | 117.82 | 119.15 | 572,474 | -1.07(-0.89%) |
Sep 15, 2020 | 119.50 | 122.72 | 117.90 | 120.22 | 418,878 | +1.04(+0.87%) |
Sep 14, 2020 | 119.49 | 120.55 | 117.84 | 119.18 | 298,255 | +1.85(+1.58%) |
Sep 11, 2020 | 122.05 | 122.25 | 115.02 | 117.33 | 422,000 | -3.09(-2.57%) |
Sep 10, 2020 | 122.80 | 125.49 | 119.13 | 120.42 | 415,693 | -0.95(-0.78%) |
Sep 09, 2020 | 121.35 | 122.58 | 117.31 | 121.37 | 485,245 | +3.41(+2.89%) |
Sep 08, 2020 | 118.55 | 123.19 | 117.00 | 117.96 | 663,125 | -5.41(-4.39%) |
Sep 04, 2020 | 124.08 | 126.72 | 115.05 | 123.37 | 840,000 | -3.53(-2.78%) |
Sep 03, 2020 | 132.87 | 132.87 | 123.15 | 126.90 | 826,268 | -9.18(-6.75%) |
Sep 02, 2020 | 141.90 | 142.33 | 132.81 | 136.08 | 727,459 | -3.91(-2.79%) |
Sep 01, 2020 | 133.70 | 140.93 | 133.23 | 139.99 | 1,252,605 | +7.58(+5.72%) |
Aug 31, 2020 | 131.00 | 132.82 | 129.53 | 132.41 | 802,828 | +1.59(+1.22%) |
Aug 28, 2020 | 130.00 | 134.62 | 129.40 | 130.82 | 976,200 | +1.94(+1.51%) |
Aug 27, 2020 | 129.12 | 130.31 | 125.99 | 128.88 | 563,591 | +0.31(+0.24%) |
Aug 26, 2020 | 124.00 | 130.79 | 124.00 | 128.57 | 959,349 | +5.73(+4.66%) |
Aug 25, 2020 | 120.64 | 123.15 | 120.33 | 122.84 | 587,373 | +2.15(+1.78%) |
Aug 24, 2020 | 123.62 | 123.79 | 119.05 | 120.69 | 588,391 | -2.24(-1.82%) |
Aug 21, 2020 | 123.34 | 125.25 | 122.34 | 122.93 | 465,400 | -0.82(-0.66%) |
Aug 20, 2020 | 121.73 | 124.61 | 120.66 | 123.75 | 547,659 | +2.36(+1.94%) |
Aug 19, 2020 | 122.77 | 123.68 | 120.01 | 121.39 | 413,730 | -0.54(-0.44%) |
Aug 18, 2020 | 123.95 | 125.17 | 121.45 | 121.93 | 603,236 | -1.27(-1.03%) |
Aug 17, 2020 | 120.30 | 123.76 | 119.46 | 123.20 | 740,927 | +3.93(+3.30%) |
Aug 14, 2020 | 123.04 | 123.94 | 118.52 | 119.27 | 604,100 | -3.16(-2.58%) |
Aug 13, 2020 | 121.25 | 124.68 | 120.35 | 122.43 | 591,842 | +2.37(+1.97%) |
Aug 12, 2020 | 118.98 | 121.98 | 118.22 | 120.06 | 521,558 | +1.17(+0.98%) |
Aug 11, 2020 | 119.50 | 121.90 | 114.22 | 118.89 | 905,540 | -0.62(-0.52%) |
Aug 10, 2020 | 122.17 | 123.36 | 115.71 | 119.51 | 1,700,900 | -3.20(-2.61%) |
Aug 07, 2020 | 130.09 | 130.30 | 119.33 | 122.71 | 2,297,900 | -6.60(-5.10%) |
Aug 06, 2020 | 129.35 | 129.97 | 124.73 | 129.31 | 2,643,738 | -4.13(-3.10%) |
Aug 05, 2020 | 128.44 | 140.79 | 128.25 | 133.44 | 1,227,946 | -4.13(-3.00%) |
Aug 04, 2020 | 139.54 | 140.87 | 134.70 | 137.57 | 929,571 | -1.26(-0.91%) |
Aug 03, 2020 | 135.31 | 139.43 | 133.85 | 138.83 | 985,870 | +4.38(+3.26%) |
Jul 31, 2020 | 134.40 | 134.94 | 129.87 | 134.45 | 931,100 | +2.85(+2.17%) |
Jul 30, 2020 | 128.23 | 132.31 | 127.05 | 131.60 | 441,910 | +1.41(+1.08%) |
Jul 29, 2020 | 126.59 | 131.94 | 126.46 | 130.19 | 759,631 | +5.84(+4.70%) |
Jul 28, 2020 | 125.93 | 127.22 | 124.07 | 124.35 | 371,504 | -1.84(-1.46%) |
Jul 27, 2020 | 125.53 | 126.86 | 123.41 | 126.19 | 435,390 | +2.26(+1.82%) |
Jul 24, 2020 | 121.56 | 126.37 | 117.98 | 123.93 | 492,600 | +0.12(+0.10%) |
Jul 23, 2020 | 126.44 | 129.36 | 121.73 | 123.81 | 760,929 | -2.69(-2.13%) |
Jul 22, 2020 | 126.85 | 128.80 | 125.27 | 126.50 | 527,847 | +0.33(+0.26%) |
Jul 21, 2020 | 132.00 | 132.75 | 125.49 | 126.17 | 782,916 | -4.41(-3.38%) |
Jul 20, 2020 | 126.97 | 131.47 | 126.20 | 130.58 | 653,100 | +5.21(+4.16%) |
Jul 17, 2020 | 125.08 | 127.18 | 123.26 | 125.37 | 338,500 | +1.06(+0.85%) |
Jul 16, 2020 | 124.59 | 125.65 | 123.01 | 124.31 | 516,381 | -1.48(-1.18%) |
Jul 15, 2020 | 129.43 | 129.43 | 124.13 | 125.79 | 585,190 | -2.46(-1.92%) |
Jul 14, 2020 | 126.10 | 128.44 | 121.19 | 128.25 | 835,155 | +1.35(+1.06%) |
Jul 13, 2020 | 137.31 | 139.03 | 124.57 | 126.90 | 818,089 | -9.64(-7.06%) |
Jul 10, 2020 | 140.35 | 140.59 | 135.30 | 136.54 | 597,800 | -3.83(-2.73%) |
Jul 09, 2020 | 142.99 | 144.20 | 136.53 | 140.37 | 650,685 | -0.90(-0.64%) |
Jul 08, 2020 | 137.76 | 142.11 | 136.23 | 141.27 | 774,490 | +4.88(+3.58%) |
Jul 07, 2020 | 134.62 | 139.09 | 133.68 | 136.39 | 813,342 | +3.10(+2.33%) |
Jul 06, 2020 | 137.81 | 140.33 | 132.21 | 133.29 | 1,019,161 | -2.97(-2.18%) |
Jul 02, 2020 | 139.45 | 141.01 | 135.55 | 136.26 | 947,400 | -2.94(-2.11%) |