Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 147.54 | 150.00 | 147.54 | 148.63 | 260,668 | +1.43(+0.97%) |
Sep 29, 2020 | 147.99 | 148.12 | 146.89 | 147.20 | 133,388 | -0.86(-0.58%) |
Sep 28, 2020 | 147.74 | 148.29 | 147.24 | 148.06 | 169,309 | +2.45(+1.68%) |
Sep 25, 2020 | 143.12 | 146.03 | 142.49 | 145.60 | 297,046 | +2.36(+1.65%) |
Sep 24, 2020 | 142.17 | 144.74 | 141.81 | 143.25 | 170,315 | +0.34(+0.24%) |
Sep 23, 2020 | 146.80 | 146.97 | 142.65 | 142.90 | 178,022 | -3.58(-2.44%) |
Sep 22, 2020 | 145.75 | 146.79 | 144.40 | 146.48 | 197,194 | +1.73(+1.20%) |
Sep 21, 2020 | 143.67 | 144.78 | 142.05 | 144.75 | 558,665 | -0.97(-0.67%) |
Sep 18, 2020 | 148.05 | 148.05 | 144.44 | 145.72 | 243,244 | -1.87(-1.27%) |
Sep 17, 2020 | 146.75 | 148.36 | 146.17 | 147.59 | 148,855 | -1.36(-0.91%) |
Sep 16, 2020 | 150.78 | 150.84 | 148.94 | 148.95 | 180,842 | -1.27(-0.85%) |
Sep 15, 2020 | 150.75 | 151.21 | 149.61 | 150.22 | 113,542 | +0.94(+0.63%) |
Sep 14, 2020 | 149.23 | 150.47 | 148.93 | 149.28 | 181,776 | +1.72(+1.17%) |
Sep 11, 2020 | 148.56 | 149.06 | 146.23 | 147.56 | 426,834 | -0.18(-0.12%) |
Sep 10, 2020 | 151.65 | 151.91 | 147.20 | 147.74 | 281,735 | -2.78(-1.85%) |
Sep 09, 2020 | 149.52 | 151.75 | 149.01 | 150.53 | 339,247 | +3.26(+2.21%) |
Sep 08, 2020 | 148.82 | 149.75 | 147.17 | 147.27 | 519,049 | -5.12(-3.36%) |
Sep 04, 2020 | 153.40 | 154.47 | 147.96 | 152.39 | 600,640 | -1.02(-0.66%) |
Sep 03, 2020 | 158.31 | 158.53 | 152.16 | 153.41 | 546,809 | -6.25(-3.91%) |
Sep 02, 2020 | 158.60 | 159.83 | 157.54 | 159.65 | 354,730 | +2.17(+1.38%) |
Sep 01, 2020 | 156.52 | 157.53 | 155.97 | 157.49 | 242,177 | +1.68(+1.08%) |
Aug 31, 2020 | 156.09 | 156.77 | 155.69 | 155.80 | 453,171 | -0.31(-0.20%) |
Aug 28, 2020 | 155.93 | 156.33 | 155.33 | 156.12 | 131,932 | +0.85(+0.54%) |
Aug 27, 2020 | 155.48 | 156.12 | 154.49 | 155.27 | 318,749 | +0.17(+0.11%) |
Aug 26, 2020 | 153.17 | 155.16 | 153.06 | 155.10 | 138,710 | +2.41(+1.58%) |
Aug 25, 2020 | 152.31 | 152.80 | 151.87 | 152.69 | 184,509 | +0.59(+0.39%) |
Aug 24, 2020 | 151.95 | 152.15 | 151.21 | 152.11 | 194,831 | +1.46(+0.97%) |
Aug 21, 2020 | 149.76 | 150.71 | 149.58 | 150.64 | 193,480 | +0.93(+0.62%) |
Aug 20, 2020 | 148.09 | 149.98 | 148.07 | 149.71 | 147,458 | +0.95(+0.64%) |
Aug 19, 2020 | 149.58 | 149.92 | 148.58 | 148.76 | 217,645 | -0.63(-0.42%) |
Aug 18, 2020 | 148.80 | 149.51 | 148.27 | 149.39 | 255,681 | +0.79(+0.53%) |
Aug 17, 2020 | 148.65 | 148.76 | 148.37 | 148.60 | 185,589 | +0.51(+0.35%) |
Aug 14, 2020 | 148.03 | 148.31 | 147.64 | 148.09 | 154,973 | -0.04(-0.03%) |
Aug 13, 2020 | 148.23 | 148.87 | 147.84 | 148.12 | 219,176 | -0.30(-0.20%) |
Aug 12, 2020 | 147.26 | 148.76 | 147.15 | 148.43 | 199,687 | +2.32(+1.59%) |
Aug 11, 2020 | 147.99 | 148.28 | 145.78 | 146.11 | 292,135 | -1.32(-0.90%) |
Aug 10, 2020 | 147.45 | 147.79 | 146.23 | 147.43 | 156,762 | +0.20(+0.14%) |
Aug 07, 2020 | 147.15 | 147.65 | 146.30 | 147.23 | 170,965 | -0.28(-0.19%) |
Aug 06, 2020 | 145.82 | 147.57 | 145.78 | 147.51 | 181,669 | +1.56(+1.07%) |
Aug 05, 2020 | 145.51 | 146.03 | 145.36 | 145.96 | 156,561 | +1.09(+0.75%) |
Aug 04, 2020 | 144.06 | 144.86 | 143.99 | 144.86 | 376,117 | +0.50(+0.35%) |
Aug 03, 2020 | 144.17 | 144.78 | 143.94 | 144.36 | 309,896 | +1.31(+0.92%) |
Jul 31, 2020 | 142.93 | 143.10 | 140.79 | 143.05 | 246,295 | +1.63(+1.16%) |
Jul 30, 2020 | 140.46 | 141.62 | 139.51 | 141.41 | 291,689 | -0.29(-0.21%) |
Jul 29, 2020 | 140.79 | 142.02 | 140.67 | 141.71 | 265,397 | +1.34(+0.95%) |
Jul 28, 2020 | 140.89 | 141.49 | 140.30 | 140.37 | 126,025 | -0.82(-0.58%) |
Jul 27, 2020 | 140.44 | 141.34 | 140.17 | 141.19 | 310,420 | +1.05(+0.75%) |
Jul 24, 2020 | 139.87 | 140.54 | 139.26 | 140.14 | 289,431 | -0.84(-0.59%) |
Jul 23, 2020 | 143.17 | 143.43 | 140.45 | 140.98 | 300,620 | -2.40(-1.67%) |
Jul 22, 2020 | 142.71 | 143.58 | 142.34 | 143.37 | 312,384 | +0.63(+0.44%) |
Jul 21, 2020 | 143.94 | 143.94 | 142.44 | 142.74 | 437,418 | -0.19(-0.13%) |
Jul 20, 2020 | 141.15 | 143.23 | 140.62 | 142.93 | 529,002 | +1.81(+1.29%) |
Jul 17, 2020 | 141.46 | 141.47 | 140.44 | 141.12 | 189,692 | +0.09(+0.06%) |
Jul 16, 2020 | 140.65 | 141.26 | 140.11 | 141.03 | 286,489 | -0.60(-0.42%) |
Jul 15, 2020 | 142.45 | 142.47 | 140.58 | 141.63 | 485,171 | +0.64(+0.45%) |
Jul 14, 2020 | 138.62 | 141.13 | 137.79 | 141.00 | 599,906 | +1.62(+1.17%) |
Jul 13, 2020 | 141.97 | 143.19 | 139.06 | 139.37 | 349,175 | -1.35(-0.96%) |
Jul 10, 2020 | 139.20 | 140.87 | 138.54 | 140.72 | 354,555 | +1.44(+1.04%) |
Jul 09, 2020 | 140.20 | 140.31 | 137.61 | 139.28 | 367,711 | -0.40(-0.29%) |
Jul 08, 2020 | 138.92 | 139.70 | 138.16 | 139.67 | 377,388 | +1.29(+0.93%) |
Jul 07, 2020 | 139.11 | 140.03 | 138.20 | 138.38 | 379,333 | -1.30(-0.93%) |
Jul 06, 2020 | 138.88 | 139.68 | 138.58 | 139.68 | 1,416,216 | +2.59(+1.89%) |
Jul 02, 2020 | 137.93 | 138.54 | 136.82 | 137.09 | 191,691 | +0.69(+0.51%) |