Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.68 | 144.77 | 143.06 | 143.88 | 167,839 | -1.77(-1.22%) |
Sep 29, 2020 | 145.56 | 146.06 | 145.37 | 145.65 | 303,324 | +0.05(+0.04%) |
Sep 28, 2020 | 145.69 | 145.73 | 145.16 | 145.60 | 228,043 | -0.35(-0.24%) |
Sep 25, 2020 | 146.02 | 146.37 | 145.61 | 145.95 | 80,088 | -0.16(-0.11%) |
Sep 24, 2020 | 145.75 | 146.22 | 145.48 | 146.10 | 150,809 | +0.74(+0.51%) |
Sep 23, 2020 | 145.08 | 145.41 | 144.25 | 145.36 | 941,997 | +0.12(+0.08%) |
Sep 22, 2020 | 145.27 | 145.87 | 144.78 | 145.24 | 92,941 | -0.07(-0.05%) |
Sep 21, 2020 | 145.91 | 146.43 | 145.01 | 145.31 | 234,247 | +0.79(+0.55%) |
Sep 18, 2020 | 144.92 | 145.32 | 144.25 | 144.52 | 562,691 | -0.56(-0.38%) |
Sep 17, 2020 | 146.02 | 146.02 | 144.68 | 145.08 | 1,251,722 | +0.63(+0.43%) |
Sep 16, 2020 | 145.80 | 145.99 | 143.87 | 144.45 | 121,724 | -0.71(-0.49%) |
Sep 15, 2020 | 145.22 | 145.48 | 144.72 | 145.16 | 77,646 | -0.36(-0.24%) |
Sep 14, 2020 | 145.92 | 146.16 | 145.24 | 145.52 | 97,964 | +0.01(+0.01%) |
Sep 11, 2020 | 145.38 | 145.55 | 145.09 | 145.51 | 77,902 | +0.35(+0.24%) |
Sep 10, 2020 | 143.14 | 145.26 | 142.58 | 145.16 | 155,771 | +1.13(+0.78%) |
Sep 09, 2020 | 144.73 | 145.33 | 143.50 | 144.03 | 163,025 | -0.74(-0.51%) |
Sep 08, 2020 | 145.33 | 146.39 | 144.72 | 144.77 | 105,204 | +1.07(+0.74%) |
Sep 04, 2020 | 145.43 | 145.68 | 143.23 | 143.70 | 300,562 | -3.60(-2.44%) |
Sep 03, 2020 | 146.84 | 148.60 | 146.58 | 147.30 | 262,850 | +1.03(+0.71%) |
Sep 02, 2020 | 144.35 | 146.67 | 144.35 | 146.27 | 221,202 | +1.58(+1.09%) |
Sep 01, 2020 | 142.16 | 144.82 | 141.55 | 144.69 | 253,213 | +2.34(+1.64%) |
Aug 31, 2020 | 141.70 | 143.54 | 141.66 | 142.35 | 152,703 | +1.11(+0.79%) |
Aug 28, 2020 | 141.96 | 142.24 | 140.62 | 141.24 | 291,011 | -0.23(-0.16%) |
Aug 27, 2020 | 145.40 | 145.42 | 141.43 | 141.46 | 396,199 | -3.23(-2.23%) |
Aug 26, 2020 | 144.72 | 145.04 | 143.88 | 144.69 | 151,514 | -0.76(-0.52%) |
Aug 25, 2020 | 145.16 | 145.90 | 144.50 | 145.45 | 140,575 | -1.45(-0.99%) |
Aug 24, 2020 | 147.37 | 148.00 | 146.81 | 146.90 | 135,616 | -0.27(-0.18%) |
Aug 21, 2020 | 146.93 | 147.26 | 145.72 | 147.17 | 98,269 | +1.16(+0.79%) |
Aug 20, 2020 | 146.18 | 146.43 | 145.69 | 146.02 | 110,309 | +1.67(+1.16%) |
Aug 19, 2020 | 146.04 | 146.62 | 143.83 | 144.35 | 195,926 | -0.87(-0.60%) |
Aug 18, 2020 | 144.76 | 145.78 | 144.48 | 145.22 | 517,217 | +1.08(+0.75%) |
Aug 17, 2020 | 144.46 | 144.98 | 143.88 | 144.14 | 126,746 | +0.57(+0.40%) |
Aug 14, 2020 | 144.38 | 144.76 | 143.56 | 143.56 | 237,619 | -0.90(-0.63%) |
Aug 13, 2020 | 146.08 | 146.42 | 143.72 | 144.47 | 258,360 | -2.03(-1.39%) |
Aug 12, 2020 | 146.84 | 147.15 | 145.95 | 146.50 | 237,686 | -2.05(-1.38%) |
Aug 11, 2020 | 148.44 | 148.91 | 147.00 | 148.55 | 473,158 | -2.06(-1.37%) |
Aug 10, 2020 | 152.09 | 152.09 | 150.58 | 150.61 | 274,786 | -1.17(-0.77%) |
Aug 07, 2020 | 153.38 | 153.46 | 151.21 | 151.79 | 556,593 | -1.09(-0.71%) |
Aug 06, 2020 | 153.26 | 154.30 | 152.45 | 152.87 | 338,227 | +1.42(+0.93%) |
Aug 05, 2020 | 151.83 | 152.41 | 151.28 | 151.46 | 387,706 | -2.01(-1.31%) |
Aug 04, 2020 | 152.72 | 153.46 | 152.48 | 153.46 | 118,597 | +2.12(+1.40%) |
Aug 03, 2020 | 150.74 | 151.61 | 150.60 | 151.34 | 274,840 | -1.28(-0.84%) |
Jul 31, 2020 | 151.79 | 153.22 | 151.44 | 152.62 | 110,352 | -0.20(-0.13%) |
Jul 30, 2020 | 152.85 | 153.08 | 152.50 | 152.82 | 91,365 | +1.16(+0.77%) |
Jul 29, 2020 | 151.79 | 152.02 | 150.56 | 151.66 | 288,283 | -0.31(-0.21%) |
Jul 28, 2020 | 151.11 | 152.05 | 151.07 | 151.97 | 185,744 | +1.45(+0.96%) |
Jul 27, 2020 | 152.00 | 152.00 | 150.45 | 150.52 | 111,659 | -0.87(-0.57%) |
Jul 24, 2020 | 150.47 | 151.50 | 150.26 | 151.39 | 231,520 | +0.33(+0.22%) |
Jul 23, 2020 | 150.33 | 151.30 | 149.75 | 151.06 | 189,743 | +2.20(+1.48%) |
Jul 22, 2020 | 149.31 | 149.57 | 148.74 | 148.86 | 149,311 | +0.57(+0.39%) |
Jul 21, 2020 | 148.47 | 148.77 | 148.09 | 148.28 | 105,499 | +0.25(+0.17%) |
Jul 20, 2020 | 148.54 | 148.56 | 147.74 | 148.03 | 93,625 | +0.40(+0.27%) |
Jul 17, 2020 | 148.36 | 148.40 | 147.38 | 147.63 | 442,098 | -0.48(-0.32%) |
Jul 16, 2020 | 148.42 | 148.68 | 147.90 | 148.11 | 140,328 | +0.92(+0.63%) |
Jul 15, 2020 | 146.69 | 147.82 | 146.52 | 147.19 | 202,134 | -0.93(-0.63%) |
Jul 14, 2020 | 149.02 | 149.22 | 147.98 | 148.12 | 133,504 | +0.04(+0.03%) |
Jul 13, 2020 | 146.19 | 148.07 | 145.81 | 148.07 | 938,262 | +0.91(+0.62%) |
Jul 10, 2020 | 148.98 | 149.28 | 146.95 | 147.16 | 225,421 | -0.69(-0.46%) |
Jul 09, 2020 | 145.03 | 148.10 | 145.01 | 147.85 | 346,351 | +3.15(+2.18%) |
Jul 08, 2020 | 144.60 | 145.22 | 144.04 | 144.69 | 123,250 | -0.69(-0.47%) |
Jul 07, 2020 | 143.50 | 145.58 | 143.27 | 145.38 | 283,890 | +2.57(+1.80%) |
Jul 06, 2020 | 142.21 | 142.89 | 141.62 | 142.81 | 164,773 | -0.71(-0.50%) |
Jul 02, 2020 | 142.68 | 143.90 | 142.16 | 143.52 | 159,371 | +0.03(+0.02%) |