Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.47 | 150.79 | 148.91 | 149.62 | 852,970 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.67 | 150.04 | 150.42 | 725,742 | +0.97(+0.65%) |
Sep 28, 2020 | 148.71 | 151.12 | 148.12 | 149.44 | 1,219,256 | +2.51(+1.71%) |
Sep 25, 2020 | 143.76 | 147.49 | 143.26 | 146.93 | 653,903 | +2.20(+1.52%) |
Sep 24, 2020 | 144.69 | 145.86 | 142.94 | 144.73 | 1,091,498 | -0.49(-0.33%) |
Sep 23, 2020 | 149.93 | 150.64 | 145.13 | 145.22 | 1,117,079 | -4.84(-3.22%) |
Sep 22, 2020 | 146.14 | 150.16 | 145.40 | 150.05 | 936,028 | +4.48(+3.08%) |
Sep 21, 2020 | 147.93 | 147.93 | 144.39 | 145.57 | 1,449,283 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.05 | 148.59 | 150.09 | 1,554,317 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.18 | 146.50 | 150.92 | 1,449,015 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.88 | 939,696 | +0.28(+0.19%) |
Sep 15, 2020 | 149.62 | 150.53 | 149.22 | 149.60 | 584,373 | +0.76(+0.51%) |
Sep 14, 2020 | 146.76 | 149.87 | 146.76 | 148.84 | 1,650,602 | +2.65(+1.81%) |
Sep 11, 2020 | 144.45 | 146.61 | 144.04 | 146.19 | 1,297,587 | +3.34(+2.34%) |
Sep 10, 2020 | 145.81 | 147.25 | 142.57 | 142.84 | 990,715 | -3.07(-2.10%) |
Sep 09, 2020 | 146.40 | 147.62 | 145.12 | 145.91 | 721,455 | +1.03(+0.71%) |
Sep 08, 2020 | 143.62 | 146.32 | 142.82 | 144.89 | 1,136,883 | -0.52(-0.36%) |
Sep 04, 2020 | 146.36 | 147.71 | 143.70 | 145.41 | 1,432,935 | -0.46(-0.31%) |
Sep 03, 2020 | 148.71 | 149.38 | 144.52 | 145.87 | 1,068,670 | -3.39(-2.27%) |
Sep 02, 2020 | 146.32 | 150.09 | 145.88 | 149.26 | 950,144 | +3.15(+2.16%) |
Sep 01, 2020 | 146.59 | 146.60 | 145.06 | 146.10 | 1,014,805 | -0.93(-0.63%) |
Aug 31, 2020 | 145.41 | 147.51 | 144.74 | 147.03 | 1,485,731 | +1.11(+0.76%) |
Aug 28, 2020 | 144.13 | 146.27 | 144.00 | 145.92 | 799,349 | +1.68(+1.17%) |
Aug 27, 2020 | 146.57 | 146.66 | 143.81 | 144.24 | 1,493,083 | -1.44(-0.99%) |
Aug 26, 2020 | 147.56 | 147.56 | 145.05 | 145.69 | 879,287 | -1.38(-0.94%) |
Aug 25, 2020 | 146.74 | 147.57 | 146.24 | 147.06 | 688,617 | +0.77(+0.53%) |
Aug 24, 2020 | 143.93 | 146.31 | 143.93 | 146.29 | 953,364 | +1.95(+1.35%) |
Aug 21, 2020 | 143.62 | 144.46 | 142.81 | 144.35 | 835,764 | +0.29(+0.20%) |
Aug 20, 2020 | 141.27 | 144.16 | 141.04 | 144.05 | 1,125,887 | +1.09(+0.76%) |
Aug 19, 2020 | 142.52 | 143.94 | 142.08 | 142.96 | 1,356,015 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.75 | 142.33 | 1,449,919 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.05 | 138.50 | 140.01 | 1,033,381 | +1.89(+1.37%) |
Aug 14, 2020 | 137.67 | 138.34 | 136.66 | 138.12 | 741,463 | -0.56(-0.40%) |
Aug 13, 2020 | 136.63 | 139.20 | 135.63 | 138.68 | 753,707 | +0.90(+0.66%) |
Aug 12, 2020 | 135.37 | 139.04 | 135.30 | 137.78 | 997,746 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.37 | 133.22 | 135.75 | 1,535,454 | +0.62(+0.46%) |
Aug 10, 2020 | 136.82 | 137.30 | 133.88 | 135.13 | 1,549,338 | -1.94(-1.41%) |
Aug 07, 2020 | 140.35 | 144.41 | 134.88 | 137.07 | 2,977,221 | +0.22(+0.16%) |
Aug 06, 2020 | 131.02 | 136.87 | 131.02 | 136.85 | 2,098,677 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.59 | 131.43 | 1,452,319 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.01 | 129.95 | 130.71 | 1,274,764 | +0.03(+0.02%) |
Aug 03, 2020 | 133.64 | 134.21 | 130.61 | 130.68 | 953,537 | -2.15(-1.62%) |
Jul 31, 2020 | 132.74 | 132.94 | 130.26 | 132.83 | 740,095 | +0.58(+0.44%) |
Jul 30, 2020 | 130.56 | 132.40 | 129.12 | 132.25 | 569,584 | -0.81(-0.61%) |
Jul 29, 2020 | 131.13 | 133.54 | 130.93 | 133.06 | 882,278 | +3.08(+2.37%) |
Jul 28, 2020 | 133.67 | 134.49 | 129.01 | 129.98 | 1,596,709 | -4.90(-3.64%) |
Jul 27, 2020 | 134.74 | 136.38 | 134.44 | 134.88 | 1,133,576 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.04 | 133.78 | 134.66 | 1,441,776 | -2.37(-1.73%) |
Jul 23, 2020 | 134.32 | 138.57 | 134.30 | 137.03 | 1,726,612 | +2.87(+2.14%) |
Jul 22, 2020 | 130.84 | 134.89 | 130.42 | 134.16 | 1,204,690 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.57 | 129.42 | 131.12 | 1,128,929 | +2.23(+1.73%) |
Jul 20, 2020 | 130.35 | 131.08 | 128.00 | 128.89 | 1,864,687 | -1.93(-1.47%) |
Jul 17, 2020 | 129.06 | 131.57 | 128.50 | 130.82 | 1,280,958 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.15 | 126.48 | 127.99 | 1,285,486 | +0.14(+0.11%) |
Jul 15, 2020 | 127.30 | 129.67 | 127.29 | 127.85 | 957,884 | +1.51(+1.20%) |
Jul 14, 2020 | 123.93 | 126.55 | 123.04 | 126.34 | 1,234,374 | +1.81(+1.46%) |
Jul 13, 2020 | 123.20 | 125.84 | 122.61 | 124.53 | 2,498,365 | +2.51(+2.06%) |
Jul 10, 2020 | 123.39 | 123.91 | 121.22 | 122.02 | 2,022,107 | -2.39(-1.92%) |
Jul 09, 2020 | 125.27 | 126.12 | 122.03 | 124.40 | 1,336,701 | -1.14(-0.91%) |
Jul 08, 2020 | 124.53 | 126.45 | 124.18 | 125.54 | 1,577,438 | +1.00(+0.80%) |
Jul 07, 2020 | 127.78 | 128.05 | 124.48 | 124.55 | 1,967,387 | -4.68(-3.63%) |
Jul 06, 2020 | 129.76 | 130.37 | 128.95 | 129.23 | 1,585,760 | +0.88(+0.68%) |
Jul 02, 2020 | 130.80 | 132.17 | 128.10 | 128.35 | 1,520,395 | -0.84(-0.65%) |