Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,839 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.61 | 150.17 | 150.33 | 70,083 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.07 | 150.23 | 80,235 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.25 | 150.43 | 164,096 | +0.10(+0.07%) |
Sep 24, 2020 | 150.17 | 150.41 | 150.01 | 150.33 | 247,513 | +0.41(+0.27%) |
Sep 23, 2020 | 149.81 | 149.94 | 149.28 | 149.92 | 193,754 | +0.18(+0.12%) |
Sep 22, 2020 | 149.74 | 150.06 | 149.49 | 149.74 | 119,247 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.62 | 149.74 | 159,273 | +0.52(+0.35%) |
Sep 18, 2020 | 149.62 | 149.71 | 149.11 | 149.22 | 214,262 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.27 | 149.41 | 149.63 | 97,622 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.17 | 148.95 | 149.43 | 263,596 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.37 | 149.65 | 94,904 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.25 | 149.64 | 149.78 | 90,193 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.90 | 149.54 | 149.85 | 170,005 | +0.39(+0.26%) |
Sep 10, 2020 | 148.43 | 150.29 | 148.13 | 149.45 | 281,672 | +0.43(+0.29%) |
Sep 09, 2020 | 149.62 | 149.70 | 148.65 | 149.02 | 225,596 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,828 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.97 | 148.53 | 148.73 | 251,050 | -2.07(-1.37%) |
Sep 03, 2020 | 150.68 | 151.75 | 150.63 | 150.80 | 168,831 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,574 | +1.00(+0.67%) |
Sep 01, 2020 | 148.15 | 149.60 | 147.80 | 149.49 | 287,073 | +1.27(+0.86%) |
Aug 31, 2020 | 147.90 | 148.93 | 147.90 | 148.22 | 565,810 | +0.47(+0.32%) |
Aug 28, 2020 | 148.09 | 148.28 | 147.47 | 147.74 | 151,544 | -0.06(-0.04%) |
Aug 27, 2020 | 149.96 | 149.99 | 147.77 | 147.80 | 193,820 | -1.73(-1.16%) |
Aug 26, 2020 | 149.45 | 150.08 | 148.92 | 149.53 | 211,092 | -0.42(-0.28%) |
Aug 25, 2020 | 149.69 | 150.11 | 149.23 | 149.96 | 142,587 | -0.79(-0.52%) |
Aug 24, 2020 | 151.21 | 151.54 | 150.72 | 150.74 | 94,385 | -0.33(-0.22%) |
Aug 21, 2020 | 150.98 | 151.19 | 150.44 | 151.07 | 171,965 | +0.47(+0.32%) |
Aug 20, 2020 | 150.74 | 150.85 | 150.47 | 150.60 | 84,170 | +0.98(+0.65%) |
Aug 19, 2020 | 150.51 | 150.66 | 149.34 | 149.62 | 369,109 | -0.61(-0.41%) |
Aug 18, 2020 | 149.96 | 150.36 | 149.80 | 150.23 | 116,874 | +0.60(+0.40%) |
Aug 17, 2020 | 149.69 | 150.06 | 149.40 | 149.63 | 171,403 | +0.51(+0.34%) |
Aug 14, 2020 | 149.47 | 149.73 | 149.09 | 149.12 | 88,158 | -0.25(-0.17%) |
Aug 13, 2020 | 150.30 | 150.41 | 148.94 | 149.37 | 375,511 | -1.08(-0.72%) |
Aug 12, 2020 | 150.41 | 150.71 | 149.96 | 150.45 | 406,393 | -1.09(-0.72%) |
Aug 11, 2020 | 151.38 | 151.61 | 150.62 | 151.54 | 217,224 | -1.21(-0.79%) |
Aug 10, 2020 | 153.41 | 153.46 | 152.70 | 152.75 | 131,903 | -0.38(-0.25%) |
Aug 07, 2020 | 154.09 | 154.28 | 153.02 | 153.13 | 95,412 | -0.76(-0.50%) |
Aug 06, 2020 | 154.23 | 154.77 | 153.69 | 153.89 | 148,293 | +0.49(+0.32%) |
Aug 05, 2020 | 153.46 | 153.80 | 153.20 | 153.40 | 97,879 | -1.03(-0.67%) |
Aug 04, 2020 | 153.95 | 154.43 | 153.92 | 154.43 | 100,165 | +1.06(+0.69%) |
Aug 03, 2020 | 152.99 | 153.39 | 152.77 | 153.37 | 210,549 | -0.47(-0.31%) |
Jul 31, 2020 | 153.34 | 154.00 | 153.18 | 153.84 | 92,046 | +0.03(+0.02%) |
Jul 30, 2020 | 153.81 | 153.88 | 153.60 | 153.81 | 72,819 | +0.71(+0.46%) |
Jul 29, 2020 | 153.06 | 153.32 | 152.51 | 153.11 | 113,254 | -0.02(-0.01%) |
Jul 28, 2020 | 152.73 | 153.15 | 152.61 | 153.12 | 85,288 | +0.88(+0.58%) |
Jul 27, 2020 | 153.10 | 153.12 | 152.20 | 152.25 | 86,694 | -0.55(-0.36%) |
Jul 24, 2020 | 152.42 | 152.90 | 152.32 | 152.80 | 90,147 | -0.02(-0.01%) |
Jul 23, 2020 | 152.57 | 152.91 | 152.30 | 152.82 | 78,522 | +0.96(+0.63%) |
Jul 22, 2020 | 152.30 | 152.31 | 151.86 | 151.86 | 93,190 | +0.15(+0.10%) |
Jul 21, 2020 | 151.68 | 151.93 | 151.54 | 151.71 | 94,077 | +0.23(+0.15%) |
Jul 20, 2020 | 151.75 | 151.82 | 151.26 | 151.48 | 165,076 | +0.29(+0.19%) |
Jul 17, 2020 | 151.57 | 151.58 | 151.06 | 151.19 | 56,412 | -0.25(-0.17%) |
Jul 16, 2020 | 151.66 | 151.82 | 151.34 | 151.44 | 49,078 | +0.46(+0.30%) |
Jul 15, 2020 | 150.67 | 151.44 | 150.65 | 150.98 | 60,659 | -0.41(-0.27%) |
Jul 14, 2020 | 151.97 | 152.05 | 151.35 | 151.40 | 90,472 | +0.07(+0.05%) |
Jul 13, 2020 | 150.48 | 151.38 | 150.28 | 151.32 | 46,350 | +0.32(+0.21%) |
Jul 10, 2020 | 152.05 | 152.15 | 150.94 | 151.00 | 81,322 | -0.58(-0.38%) |
Jul 09, 2020 | 150.21 | 151.78 | 150.16 | 151.58 | 72,901 | +1.53(+1.02%) |
Jul 08, 2020 | 149.98 | 150.33 | 149.70 | 150.05 | 67,179 | -0.41(-0.27%) |
Jul 07, 2020 | 149.44 | 150.55 | 149.32 | 150.47 | 52,963 | +1.36(+0.91%) |
Jul 06, 2020 | 148.78 | 149.16 | 148.38 | 149.10 | 108,801 | -0.43(-0.29%) |
Jul 02, 2020 | 148.92 | 149.67 | 148.69 | 149.53 | 202,077 | +0.12(+0.08%) |