Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 152.63 | 155.80 | 150.03 | 154.32 | 468,363 | +2.06(+1.35%) |
Sep 29, 2020 | 152.13 | 154.05 | 148.25 | 152.26 | 277,442 | +0.32(+0.21%) |
Sep 28, 2020 | 154.20 | 154.72 | 149.02 | 151.94 | 207,692 | -2.09(-1.36%) |
Sep 25, 2020 | 147.62 | 154.23 | 146.84 | 154.03 | 258,700 | +4.81(+3.22%) |
Sep 24, 2020 | 145.44 | 149.22 | 141.38 | 149.22 | 193,939 | +3.22(+2.21%) |
Sep 23, 2020 | 144.50 | 147.39 | 141.39 | 146.00 | 512,035 | +1.73(+1.20%) |
Sep 22, 2020 | 141.40 | 144.53 | 139.49 | 144.27 | 108,993 | +3.57(+2.54%) |
Sep 21, 2020 | 145.00 | 145.88 | 139.10 | 140.70 | 137,935 | -6.30(-4.29%) |
Sep 18, 2020 | 146.91 | 147.88 | 144.82 | 147.00 | 101,300 | +1.29(+0.89%) |
Sep 17, 2020 | 143.77 | 147.07 | 143.77 | 145.71 | 155,616 | +0.68(+0.47%) |
Sep 16, 2020 | 143.47 | 145.33 | 141.59 | 145.03 | 153,909 | +2.53(+1.78%) |
Sep 15, 2020 | 146.23 | 147.61 | 140.39 | 142.50 | 222,724 | -4.49(-3.05%) |
Sep 14, 2020 | 146.37 | 148.06 | 144.10 | 146.99 | 158,179 | +2.29(+1.58%) |
Sep 11, 2020 | 141.37 | 144.99 | 140.71 | 144.70 | 114,600 | +1.95(+1.37%) |
Sep 10, 2020 | 144.88 | 145.65 | 141.52 | 142.75 | 112,407 | -1.47(-1.02%) |
Sep 09, 2020 | 143.46 | 147.19 | 141.64 | 144.22 | 125,521 | +1.09(+0.76%) |
Sep 08, 2020 | 138.83 | 144.59 | 137.51 | 143.13 | 145,823 | +2.79(+1.99%) |
Sep 04, 2020 | 139.63 | 143.28 | 133.03 | 140.34 | 214,500 | +0.57(+0.41%) |
Sep 03, 2020 | 141.25 | 141.78 | 136.96 | 139.77 | 174,141 | -2.04(-1.44%) |
Sep 02, 2020 | 144.43 | 145.96 | 141.02 | 141.81 | 88,895 | -2.25(-1.56%) |
Sep 01, 2020 | 145.57 | 147.33 | 142.39 | 144.06 | 198,057 | -4.12(-2.78%) |
Aug 31, 2020 | 139.19 | 150.21 | 139.19 | 148.18 | 240,289 | +9.03(+6.49%) |
Aug 28, 2020 | 138.17 | 139.17 | 135.48 | 139.15 | 151,200 | +1.33(+0.97%) |
Aug 27, 2020 | 139.48 | 139.88 | 135.79 | 137.82 | 124,767 | -1.65(-1.18%) |
Aug 26, 2020 | 140.27 | 140.67 | 137.57 | 139.47 | 150,067 | -0.55(-0.39%) |
Aug 25, 2020 | 138.15 | 141.48 | 137.25 | 140.02 | 90,211 | +1.66(+1.20%) |
Aug 24, 2020 | 141.87 | 141.96 | 136.32 | 138.36 | 155,736 | -2.29(-1.63%) |
Aug 21, 2020 | 142.79 | 143.64 | 139.60 | 140.65 | 216,800 | -2.31(-1.62%) |
Aug 20, 2020 | 146.72 | 148.00 | 141.67 | 142.96 | 120,654 | -3.83(-2.61%) |
Aug 19, 2020 | 149.50 | 150.00 | 146.50 | 146.79 | 172,505 | -1.87(-1.26%) |
Aug 18, 2020 | 148.28 | 149.54 | 145.08 | 148.66 | 112,570 | +0.38(+0.26%) |
Aug 17, 2020 | 141.93 | 149.53 | 141.90 | 148.28 | 142,605 | +5.85(+4.11%) |
Aug 14, 2020 | 143.19 | 143.19 | 141.04 | 142.43 | 86,900 | -0.14(-0.10%) |
Aug 13, 2020 | 140.67 | 143.43 | 139.56 | 142.57 | 53,154 | +1.57(+1.11%) |
Aug 12, 2020 | 141.00 | 142.49 | 139.35 | 141.00 | 82,715 | +0.51(+0.36%) |
Aug 11, 2020 | 144.23 | 144.95 | 140.13 | 140.49 | 87,413 | -2.77(-1.93%) |
Aug 10, 2020 | 145.79 | 145.79 | 140.27 | 143.26 | 246,703 | -2.71(-1.86%) |
Aug 07, 2020 | 146.31 | 147.32 | 144.52 | 145.97 | 94,200 | -0.47(-0.32%) |
Aug 06, 2020 | 149.09 | 149.61 | 146.27 | 146.44 | 196,169 | -2.32(-1.56%) |
Aug 05, 2020 | 148.81 | 149.17 | 146.54 | 148.76 | 329,099 | +1.01(+0.68%) |
Aug 04, 2020 | 144.54 | 147.75 | 142.47 | 147.75 | 160,476 | +3.66(+2.54%) |
Aug 03, 2020 | 137.63 | 144.67 | 137.63 | 144.09 | 193,309 | +6.48(+4.71%) |
Jul 31, 2020 | 140.99 | 140.99 | 135.05 | 137.61 | 226,300 | -2.33(-1.66%) |
Jul 30, 2020 | 135.96 | 141.41 | 135.96 | 139.94 | 111,373 | +2.65(+1.93%) |
Jul 29, 2020 | 139.77 | 140.46 | 136.13 | 137.29 | 297,909 | -2.15(-1.54%) |
Jul 28, 2020 | 138.45 | 141.17 | 136.10 | 139.44 | 204,858 | -0.23(-0.16%) |
Jul 27, 2020 | 139.21 | 140.69 | 135.72 | 139.67 | 98,724 | +1.65(+1.20%) |
Jul 24, 2020 | 139.69 | 139.69 | 136.20 | 138.02 | 233,000 | -2.40(-1.71%) |
Jul 23, 2020 | 142.49 | 145.25 | 140.42 | 140.42 | 147,430 | -2.12(-1.49%) |
Jul 22, 2020 | 144.15 | 146.55 | 141.40 | 142.54 | 155,677 | -0.90(-0.63%) |
Jul 21, 2020 | 146.30 | 147.50 | 143.32 | 143.44 | 238,845 | -2.34(-1.61%) |
Jul 20, 2020 | 143.20 | 148.29 | 142.46 | 145.78 | 149,304 | +2.26(+1.57%) |
Jul 17, 2020 | 138.20 | 143.52 | 138.20 | 143.52 | 163,800 | +3.10(+2.21%) |
Jul 16, 2020 | 138.78 | 140.85 | 137.75 | 140.42 | 134,580 | +0.54(+0.39%) |
Jul 15, 2020 | 139.57 | 140.19 | 136.72 | 139.88 | 202,566 | +2.04(+1.48%) |
Jul 14, 2020 | 133.61 | 138.33 | 131.02 | 137.84 | 385,688 | +3.55(+2.64%) |
Jul 13, 2020 | 137.48 | 142.46 | 134.12 | 134.29 | 183,999 | -2.68(-1.96%) |
Jul 10, 2020 | 141.03 | 143.12 | 135.51 | 136.97 | 275,000 | -3.03(-2.16%) |
Jul 09, 2020 | 146.88 | 147.00 | 139.10 | 140.00 | 354,570 | -5.27(-3.63%) |
Jul 08, 2020 | 146.50 | 151.69 | 143.69 | 145.27 | 1,370,699 | -2.33(-1.58%) |
Jul 07, 2020 | 150.15 | 153.24 | 147.12 | 147.60 | 244,527 | -4.28(-2.82%) |
Jul 06, 2020 | 152.35 | 156.99 | 149.54 | 151.88 | 403,694 | +0.88(+0.58%) |
Jul 02, 2020 | 153.51 | 154.98 | 148.70 | 151.00 | 117,100 | -1.85(-1.21%) |