Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 138.93 | 140.74 | 137.57 | 138.22 | 108,209 | -0.38(-0.28%) |
Sep 29, 2020 | 139.55 | 139.91 | 138.18 | 138.61 | 71,052 | -0.98(-0.70%) |
Sep 28, 2020 | 138.49 | 140.64 | 138.49 | 139.59 | 140,762 | +2.67(+1.95%) |
Sep 25, 2020 | 134.38 | 137.39 | 134.35 | 136.92 | 92,481 | +1.98(+1.47%) |
Sep 24, 2020 | 134.62 | 136.52 | 133.07 | 134.94 | 79,015 | +0.13(+0.10%) |
Sep 23, 2020 | 137.84 | 138.93 | 134.72 | 134.81 | 78,132 | -2.55(-1.86%) |
Sep 22, 2020 | 136.29 | 137.60 | 136.05 | 137.36 | 122,385 | +1.21(+0.89%) |
Sep 21, 2020 | 138.22 | 138.25 | 134.76 | 136.14 | 324,945 | -4.69(-3.33%) |
Sep 18, 2020 | 142.66 | 143.22 | 140.65 | 140.83 | 130,185 | -1.59(-1.11%) |
Sep 17, 2020 | 140.29 | 143.10 | 139.79 | 142.42 | 395,179 | +0.21(+0.15%) |
Sep 16, 2020 | 141.98 | 143.54 | 141.20 | 142.21 | 106,107 | +1.43(+1.02%) |
Sep 15, 2020 | 141.22 | 141.62 | 140.62 | 140.77 | 147,913 | +0.29(+0.20%) |
Sep 14, 2020 | 139.88 | 140.98 | 139.64 | 140.49 | 101,309 | +1.84(+1.33%) |
Sep 11, 2020 | 137.79 | 139.41 | 137.62 | 138.65 | 149,352 | +1.37(+1.00%) |
Sep 10, 2020 | 139.15 | 139.62 | 136.70 | 137.28 | 144,661 | -1.51(-1.09%) |
Sep 09, 2020 | 138.00 | 139.85 | 137.78 | 138.79 | 183,884 | +2.00(+1.46%) |
Sep 08, 2020 | 138.05 | 138.65 | 136.34 | 136.79 | 94,301 | -2.44(-1.76%) |
Sep 04, 2020 | 140.38 | 141.06 | 137.59 | 139.24 | 109,133 | +0.09(+0.06%) |
Sep 03, 2020 | 143.24 | 143.65 | 138.42 | 139.15 | 120,406 | -4.19(-2.92%) |
Sep 02, 2020 | 141.79 | 143.66 | 141.18 | 143.34 | 92,933 | +2.06(+1.46%) |
Sep 01, 2020 | 139.38 | 141.27 | 138.88 | 141.27 | 63,453 | +1.51(+1.08%) |
Aug 31, 2020 | 141.07 | 141.24 | 139.75 | 139.76 | 87,765 | -1.52(-1.08%) |
Aug 28, 2020 | 140.66 | 141.41 | 140.04 | 141.28 | 66,342 | +1.30(+0.93%) |
Aug 27, 2020 | 140.16 | 141.02 | 139.61 | 139.98 | 111,637 | +0.45(+0.32%) |
Aug 26, 2020 | 139.21 | 139.92 | 138.72 | 139.53 | 66,145 | +0.06(+0.04%) |
Aug 25, 2020 | 140.22 | 140.33 | 138.72 | 139.47 | 113,513 | -0.20(-0.14%) |
Aug 24, 2020 | 138.01 | 139.67 | 137.68 | 139.67 | 84,219 | +2.43(+1.77%) |
Aug 21, 2020 | 136.52 | 137.57 | 136.52 | 137.24 | 56,248 | +0.28(+0.20%) |
Aug 20, 2020 | 136.38 | 137.10 | 136.19 | 136.96 | 62,975 | -0.58(-0.42%) |
Aug 19, 2020 | 138.01 | 138.68 | 137.30 | 137.54 | 42,629 | -0.21(-0.15%) |
Aug 18, 2020 | 138.60 | 138.95 | 137.69 | 137.75 | 56,296 | -0.88(-0.64%) |
Aug 17, 2020 | 139.68 | 139.76 | 138.49 | 138.64 | 103,709 | -0.73(-0.53%) |
Aug 14, 2020 | 138.40 | 139.90 | 138.28 | 139.37 | 171,585 | +0.39(+0.28%) |
Aug 13, 2020 | 139.20 | 139.76 | 138.44 | 138.98 | 106,128 | -0.71(-0.51%) |
Aug 12, 2020 | 140.51 | 140.63 | 139.10 | 139.69 | 946,083 | +0.53(+0.38%) |
Aug 11, 2020 | 140.33 | 141.36 | 138.84 | 139.16 | 183,223 | +0.59(+0.43%) |
Aug 10, 2020 | 135.94 | 138.64 | 135.56 | 138.57 | 246,653 | +3.11(+2.30%) |
Aug 07, 2020 | 133.07 | 135.53 | 133.07 | 135.46 | 420,552 | +2.03(+1.53%) |
Aug 06, 2020 | 132.93 | 133.43 | 132.75 | 133.43 | 153,118 | +0.50(+0.37%) |
Aug 05, 2020 | 131.26 | 133.06 | 131.26 | 132.93 | 74,439 | +2.48(+1.90%) |
Aug 04, 2020 | 129.72 | 130.45 | 129.59 | 130.45 | 115,116 | +0.53(+0.41%) |
Aug 03, 2020 | 129.61 | 130.38 | 128.73 | 129.91 | 64,597 | +0.81(+0.63%) |
Jul 31, 2020 | 129.32 | 129.32 | 126.91 | 129.11 | 86,949 | -0.66(-0.51%) |
Jul 30, 2020 | 129.86 | 130.07 | 128.83 | 129.76 | 103,128 | -1.08(-0.83%) |
Jul 29, 2020 | 129.37 | 131.09 | 129.37 | 130.85 | 38,228 | +2.13(+1.66%) |
Jul 28, 2020 | 129.25 | 129.77 | 128.56 | 128.72 | 77,584 | -1.04(-0.80%) |
Jul 27, 2020 | 129.12 | 129.78 | 128.50 | 129.75 | 65,569 | +0.70(+0.55%) |
Jul 24, 2020 | 129.86 | 130.26 | 128.74 | 129.05 | 91,575 | -1.05(-0.80%) |
Jul 23, 2020 | 130.24 | 131.20 | 129.70 | 130.10 | 70,817 | -0.25(-0.19%) |
Jul 22, 2020 | 128.87 | 130.37 | 128.48 | 130.34 | 56,787 | +1.06(+0.82%) |
Jul 21, 2020 | 128.98 | 130.18 | 128.47 | 129.29 | 76,715 | +1.45(+1.13%) |
Jul 20, 2020 | 128.80 | 129.22 | 127.50 | 127.84 | 57,482 | -1.38(-1.07%) |
Jul 17, 2020 | 128.90 | 129.43 | 128.48 | 129.22 | 72,019 | +0.82(+0.64%) |
Jul 16, 2020 | 127.78 | 129.06 | 127.27 | 128.40 | 64,370 | -0.09(-0.07%) |
Jul 15, 2020 | 127.42 | 128.93 | 126.74 | 128.49 | 89,706 | +3.45(+2.76%) |
Jul 14, 2020 | 122.05 | 125.04 | 121.59 | 125.04 | 81,259 | +2.72(+2.22%) |
Jul 13, 2020 | 123.11 | 124.65 | 122.13 | 122.31 | 99,121 | +0.15(+0.12%) |
Jul 10, 2020 | 120.53 | 122.30 | 120.53 | 122.16 | 59,508 | +1.50(+1.25%) |
Jul 09, 2020 | 123.04 | 123.04 | 120.19 | 120.66 | 67,883 | -2.61(-2.11%) |
Jul 08, 2020 | 123.17 | 123.85 | 122.09 | 123.27 | 86,947 | +0.09(+0.08%) |
Jul 07, 2020 | 124.35 | 124.70 | 122.97 | 123.17 | 83,607 | -2.26(-1.80%) |
Jul 06, 2020 | 125.56 | 126.26 | 124.68 | 125.44 | 64,201 | +1.79(+1.45%) |
Jul 02, 2020 | 124.78 | 125.67 | 123.45 | 123.65 | 80,535 | +0.98(+0.80%) |