Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 126.88 | 128.81 | 124.59 | 125.73 | 305,502 | -1.47(-1.16%) |
Sep 29, 2020 | 130.26 | 131.90 | 126.62 | 127.20 | 306,692 | -3.25(-2.49%) |
Sep 28, 2020 | 126.56 | 130.71 | 124.37 | 130.45 | 373,941 | +5.51(+4.41%) |
Sep 25, 2020 | 123.35 | 125.87 | 121.46 | 124.94 | 405,300 | +2.37(+1.93%) |
Sep 24, 2020 | 127.52 | 127.98 | 121.89 | 122.57 | 510,446 | -6.18(-4.80%) |
Sep 23, 2020 | 133.86 | 135.93 | 128.33 | 128.75 | 355,426 | -6.59(-4.87%) |
Sep 22, 2020 | 137.88 | 137.88 | 133.06 | 135.34 | 381,038 | -0.34(-0.25%) |
Sep 21, 2020 | 129.31 | 135.86 | 128.79 | 135.68 | 452,892 | +3.00(+2.26%) |
Sep 18, 2020 | 126.21 | 133.34 | 126.17 | 132.68 | 616,600 | +8.16(+6.55%) |
Sep 17, 2020 | 120.78 | 124.86 | 120.78 | 124.52 | 415,417 | +1.65(+1.34%) |
Sep 16, 2020 | 120.15 | 124.13 | 119.50 | 122.87 | 383,709 | +2.16(+1.79%) |
Sep 15, 2020 | 121.90 | 123.14 | 116.50 | 120.71 | 556,455 | -0.19(-0.16%) |
Sep 14, 2020 | 121.81 | 122.00 | 119.17 | 120.90 | 442,932 | +3.33(+2.83%) |
Sep 11, 2020 | 122.13 | 122.13 | 115.27 | 117.57 | 402,800 | -2.93(-2.43%) |
Sep 10, 2020 | 123.23 | 126.73 | 119.81 | 120.50 | 486,456 | -0.50(-0.41%) |
Sep 09, 2020 | 124.19 | 124.95 | 120.00 | 121.00 | 577,805 | -0.40(-0.33%) |
Sep 08, 2020 | 123.52 | 127.07 | 120.71 | 121.40 | 507,574 | -5.61(-4.42%) |
Sep 04, 2020 | 134.46 | 136.59 | 123.64 | 127.01 | 727,300 | -9.48(-6.95%) |
Sep 03, 2020 | 145.02 | 145.02 | 133.25 | 136.49 | 608,775 | -12.22(-8.22%) |
Sep 02, 2020 | 156.99 | 156.99 | 146.35 | 148.71 | 376,454 | -5.79(-3.75%) |
Sep 01, 2020 | 148.68 | 154.83 | 148.68 | 154.50 | 656,268 | +5.89(+3.96%) |
Aug 31, 2020 | 147.70 | 148.67 | 143.35 | 148.61 | 326,577 | +1.76(+1.20%) |
Aug 28, 2020 | 145.97 | 148.72 | 145.13 | 146.85 | 307,500 | +1.82(+1.25%) |
Aug 27, 2020 | 144.53 | 147.45 | 142.07 | 145.03 | 271,614 | +0.73(+0.51%) |
Aug 26, 2020 | 138.98 | 146.12 | 138.97 | 144.30 | 304,646 | +6.69(+4.86%) |
Aug 25, 2020 | 135.09 | 138.49 | 133.52 | 137.61 | 240,773 | +1.92(+1.41%) |
Aug 24, 2020 | 137.33 | 139.15 | 133.65 | 135.69 | 385,076 | -1.52(-1.11%) |
Aug 21, 2020 | 137.66 | 139.61 | 135.15 | 137.21 | 206,200 | -0.74(-0.54%) |
Aug 20, 2020 | 135.31 | 139.29 | 134.24 | 137.95 | 242,239 | +2.64(+1.95%) |
Aug 19, 2020 | 135.74 | 136.84 | 131.37 | 135.31 | 453,726 | -0.42(-0.31%) |
Aug 18, 2020 | 128.98 | 137.27 | 128.98 | 135.73 | 546,379 | +6.75(+5.23%) |
Aug 17, 2020 | 129.17 | 132.39 | 127.56 | 128.98 | 449,795 | -0.36(-0.28%) |
Aug 14, 2020 | 129.11 | 132.27 | 128.79 | 129.34 | 511,000 | +1.04(+0.81%) |
Aug 13, 2020 | 124.15 | 130.42 | 122.84 | 128.30 | 446,313 | +5.52(+4.50%) |
Aug 12, 2020 | 121.01 | 124.71 | 120.00 | 122.78 | 779,303 | +1.91(+1.58%) |
Aug 11, 2020 | 122.76 | 125.19 | 119.52 | 120.87 | 657,084 | -3.29(-2.65%) |
Aug 10, 2020 | 131.77 | 133.99 | 123.48 | 124.16 | 1,410,307 | -7.61(-5.78%) |
Aug 07, 2020 | 139.18 | 143.91 | 131.30 | 131.77 | 1,161,400 | -14.06(-9.64%) |
Aug 06, 2020 | 149.42 | 150.24 | 141.28 | 145.83 | 628,903 | -4.45(-2.96%) |
Aug 05, 2020 | 147.44 | 150.74 | 146.54 | 150.28 | 408,747 | +2.96(+2.01%) |
Aug 04, 2020 | 145.19 | 147.41 | 142.85 | 147.32 | 288,579 | +1.46(+1.00%) |
Aug 03, 2020 | 142.50 | 147.35 | 141.14 | 145.86 | 327,683 | +3.06(+2.14%) |
Jul 31, 2020 | 143.01 | 143.01 | 136.51 | 142.80 | 307,600 | +1.21(+0.85%) |
Jul 30, 2020 | 140.98 | 143.58 | 136.20 | 141.59 | 274,549 | -1.13(-0.79%) |
Jul 29, 2020 | 139.71 | 143.72 | 139.71 | 142.72 | 202,025 | +3.60(+2.59%) |
Jul 28, 2020 | 140.02 | 143.49 | 137.22 | 139.12 | 317,836 | -0.15(-0.11%) |
Jul 27, 2020 | 134.59 | 139.63 | 133.21 | 139.27 | 457,718 | +6.06(+4.55%) |
Jul 24, 2020 | 134.31 | 135.46 | 129.54 | 133.21 | 323,400 | -1.68(-1.25%) |
Jul 23, 2020 | 139.19 | 143.40 | 134.77 | 134.89 | 283,125 | -5.35(-3.81%) |
Jul 22, 2020 | 142.84 | 144.75 | 139.01 | 140.24 | 215,147 | -0.37(-0.26%) |
Jul 21, 2020 | 144.88 | 144.88 | 138.16 | 140.61 | 307,986 | -1.41(-0.99%) |
Jul 20, 2020 | 137.02 | 144.49 | 136.27 | 142.02 | 901,256 | +10.46(+7.95%) |
Jul 17, 2020 | 130.76 | 132.63 | 128.99 | 131.56 | 240,600 | +0.37(+0.28%) |
Jul 16, 2020 | 133.12 | 134.55 | 128.18 | 131.19 | 425,085 | -3.92(-2.90%) |
Jul 15, 2020 | 135.77 | 135.80 | 131.18 | 135.11 | 548,313 | +0.05(+0.04%) |
Jul 14, 2020 | 134.00 | 135.64 | 126.98 | 135.06 | 574,007 | +0.69(+0.51%) |
Jul 13, 2020 | 148.64 | 149.47 | 132.72 | 134.37 | 613,546 | -12.81(-8.70%) |
Jul 10, 2020 | 150.59 | 152.37 | 146.38 | 147.18 | 427,400 | -4.79(-3.15%) |
Jul 09, 2020 | 153.30 | 153.89 | 148.01 | 151.97 | 370,893 | +0.51(+0.34%) |
Jul 08, 2020 | 147.96 | 152.00 | 147.74 | 151.46 | 517,583 | +5.07(+3.46%) |
Jul 07, 2020 | 147.63 | 148.54 | 143.65 | 146.39 | 427,005 | -0.98(-0.66%) |
Jul 06, 2020 | 147.91 | 151.60 | 143.24 | 147.37 | 1,299,981 | +0.88(+0.60%) |
Jul 02, 2020 | 149.75 | 151.58 | 146.02 | 146.49 | 625,700 | -1.48(-1.00%) |