Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 161.96 | 167.59 | 159.23 | 161.42 | 582,754 | -0.91(-0.56%) |
Sep 29, 2020 | 159.13 | 163.35 | 158.66 | 162.33 | 320,929 | +3.78(+2.38%) |
Sep 28, 2020 | 153.57 | 159.66 | 153.57 | 158.55 | 362,134 | +6.82(+4.49%) |
Sep 25, 2020 | 145.74 | 152.77 | 145.18 | 151.73 | 219,600 | +6.57(+4.53%) |
Sep 24, 2020 | 147.35 | 147.35 | 143.22 | 145.16 | 204,728 | -2.96(-2.00%) |
Sep 23, 2020 | 149.77 | 152.76 | 147.27 | 148.12 | 261,711 | -1.77(-1.18%) |
Sep 22, 2020 | 147.45 | 150.20 | 144.29 | 149.89 | 180,961 | +3.44(+2.35%) |
Sep 21, 2020 | 139.84 | 146.45 | 139.31 | 146.45 | 214,394 | +2.61(+1.81%) |
Sep 18, 2020 | 145.60 | 147.86 | 141.17 | 143.84 | 422,400 | -1.04(-0.72%) |
Sep 17, 2020 | 146.85 | 146.85 | 143.89 | 144.88 | 355,967 | -2.13(-1.45%) |
Sep 16, 2020 | 149.63 | 153.99 | 146.56 | 147.01 | 354,542 | +0.79(+0.54%) |
Sep 15, 2020 | 145.00 | 146.87 | 143.54 | 146.22 | 266,672 | +2.34(+1.63%) |
Sep 14, 2020 | 139.02 | 144.19 | 138.58 | 143.88 | 274,448 | +6.50(+4.73%) |
Sep 11, 2020 | 141.77 | 142.87 | 135.10 | 137.38 | 268,200 | -2.86(-2.04%) |
Sep 10, 2020 | 143.28 | 146.62 | 138.78 | 140.24 | 236,447 | -1.56(-1.10%) |
Sep 09, 2020 | 140.86 | 144.71 | 140.30 | 141.80 | 258,835 | +2.48(+1.78%) |
Sep 08, 2020 | 131.96 | 141.50 | 131.31 | 139.32 | 435,713 | +1.92(+1.40%) |
Sep 04, 2020 | 140.92 | 142.24 | 130.94 | 137.40 | 396,200 | -4.31(-3.04%) |
Sep 03, 2020 | 148.20 | 148.84 | 139.37 | 141.71 | 430,225 | -8.50(-5.66%) |
Sep 02, 2020 | 151.86 | 152.42 | 146.05 | 150.21 | 375,995 | -0.48(-0.32%) |
Sep 01, 2020 | 147.43 | 151.00 | 146.92 | 150.69 | 341,994 | +3.44(+2.34%) |
Aug 31, 2020 | 146.50 | 147.73 | 145.64 | 147.25 | 376,348 | +0.91(+0.62%) |
Aug 28, 2020 | 144.37 | 146.56 | 144.05 | 146.34 | 262,400 | +3.16(+2.21%) |
Aug 27, 2020 | 142.87 | 145.12 | 141.13 | 143.18 | 288,439 | +1.59(+1.12%) |
Aug 26, 2020 | 139.12 | 143.09 | 139.12 | 141.59 | 248,289 | +2.60(+1.87%) |
Aug 25, 2020 | 136.19 | 140.10 | 135.86 | 138.99 | 343,477 | +3.22(+2.37%) |
Aug 24, 2020 | 136.36 | 136.84 | 133.80 | 135.77 | 231,562 | +0.20(+0.15%) |
Aug 21, 2020 | 137.63 | 138.57 | 133.75 | 135.57 | 423,600 | -3.00(-2.16%) |
Aug 20, 2020 | 133.95 | 140.10 | 133.95 | 138.57 | 389,725 | +3.30(+2.44%) |
Aug 19, 2020 | 132.12 | 135.68 | 129.79 | 135.27 | 450,698 | +3.28(+2.49%) |
Aug 18, 2020 | 131.09 | 133.30 | 130.44 | 131.99 | 413,710 | -0.54(-0.41%) |
Aug 17, 2020 | 132.53 | 134.68 | 131.87 | 132.53 | 222,638 | +0.89(+0.68%) |
Aug 14, 2020 | 131.96 | 133.46 | 130.98 | 131.64 | 228,900 | -1.22(-0.92%) |
Aug 13, 2020 | 126.53 | 135.88 | 126.53 | 132.86 | 334,625 | +5.76(+4.53%) |
Aug 12, 2020 | 131.17 | 131.52 | 124.75 | 127.10 | 1,034,105 | -4.06(-3.10%) |
Aug 11, 2020 | 132.69 | 135.03 | 130.73 | 131.16 | 535,542 | -1.90(-1.43%) |
Aug 10, 2020 | 132.87 | 134.05 | 129.76 | 133.06 | 448,562 | +0.26(+0.20%) |
Aug 07, 2020 | 134.00 | 134.10 | 128.26 | 132.80 | 754,700 | -1.61(-1.20%) |
Aug 06, 2020 | 138.17 | 138.84 | 132.70 | 134.41 | 526,978 | -3.81(-2.76%) |
Aug 05, 2020 | 134.72 | 138.69 | 134.69 | 138.22 | 743,457 | +4.28(+3.20%) |
Aug 04, 2020 | 134.66 | 137.19 | 133.16 | 133.94 | 354,832 | -0.81(-0.60%) |
Aug 03, 2020 | 133.53 | 136.05 | 132.16 | 134.75 | 320,280 | +1.55(+1.16%) |
Jul 31, 2020 | 134.70 | 134.70 | 130.59 | 133.20 | 234,900 | +0.09(+0.07%) |
Jul 30, 2020 | 133.05 | 134.64 | 130.50 | 133.11 | 206,661 | -2.18(-1.61%) |
Jul 29, 2020 | 133.64 | 136.01 | 133.27 | 135.29 | 175,011 | +3.42(+2.59%) |
Jul 28, 2020 | 133.13 | 135.00 | 131.70 | 131.87 | 172,102 | -2.35(-1.75%) |
Jul 27, 2020 | 133.10 | 134.57 | 131.49 | 134.22 | 229,686 | +2.26(+1.71%) |
Jul 24, 2020 | 133.74 | 135.02 | 131.08 | 131.96 | 242,300 | -3.43(-2.53%) |
Jul 23, 2020 | 136.87 | 140.18 | 133.82 | 135.39 | 475,924 | -0.86(-0.63%) |
Jul 22, 2020 | 136.79 | 139.09 | 135.60 | 136.25 | 306,893 | +0.16(+0.12%) |
Jul 21, 2020 | 142.52 | 142.52 | 135.62 | 136.09 | 559,311 | -4.61(-3.28%) |
Jul 20, 2020 | 137.56 | 141.47 | 137.56 | 140.70 | 357,440 | +3.36(+2.45%) |
Jul 17, 2020 | 136.27 | 138.55 | 135.25 | 137.34 | 276,400 | +1.20(+0.88%) |
Jul 16, 2020 | 134.82 | 136.89 | 133.96 | 136.14 | 196,004 | -1.47(-1.07%) |
Jul 15, 2020 | 138.00 | 142.92 | 135.30 | 137.61 | 274,136 | +2.44(+1.81%) |
Jul 14, 2020 | 133.56 | 135.44 | 130.22 | 135.17 | 411,791 | -0.19(-0.14%) |
Jul 13, 2020 | 146.43 | 148.27 | 135.33 | 135.36 | 422,264 | -9.18(-6.35%) |
Jul 10, 2020 | 146.00 | 146.00 | 142.94 | 144.54 | 262,600 | -1.09(-0.75%) |
Jul 09, 2020 | 149.53 | 150.36 | 143.28 | 145.63 | 532,981 | -2.27(-1.53%) |
Jul 08, 2020 | 145.86 | 148.23 | 145.23 | 147.90 | 420,239 | +4.07(+2.83%) |
Jul 07, 2020 | 149.77 | 150.21 | 143.75 | 143.83 | 566,268 | -7.02(-4.65%) |
Jul 06, 2020 | 155.51 | 155.72 | 149.55 | 150.85 | 453,844 | -2.14(-1.40%) |
Jul 02, 2020 | 152.62 | 156.00 | 152.12 | 152.99 | 394,600 | +2.11(+1.40%) |