Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.51 | 145.06 | 142.65 | 143.49 | 3,078,589 | +0.44(+0.31%) |
Sep 29, 2020 | 142.87 | 144.41 | 142.07 | 143.05 | 3,054,792 | +0.44(+0.31%) |
Sep 28, 2020 | 141.23 | 143.75 | 140.96 | 142.61 | 3,979,787 | +1.92(+1.37%) |
Sep 25, 2020 | 138.42 | 141.43 | 138.32 | 140.69 | 3,009,726 | +2.14(+1.55%) |
Sep 24, 2020 | 138.20 | 139.97 | 136.81 | 138.54 | 3,536,345 | +0.90(+0.66%) |
Sep 23, 2020 | 140.26 | 141.46 | 137.06 | 137.64 | 3,071,614 | -2.80(-1.99%) |
Sep 22, 2020 | 137.77 | 140.77 | 137.57 | 140.44 | 4,754,043 | +3.85(+2.82%) |
Sep 21, 2020 | 135.38 | 136.71 | 133.49 | 136.59 | 3,684,980 | +0.95(+0.70%) |
Sep 18, 2020 | 134.64 | 136.28 | 134.22 | 135.65 | 3,966,195 | +1.10(+0.82%) |
Sep 17, 2020 | 134.34 | 135.60 | 133.58 | 134.54 | 2,623,404 | -0.35(-0.26%) |
Sep 16, 2020 | 136.12 | 136.48 | 134.82 | 134.89 | 2,273,956 | -0.98(-0.72%) |
Sep 15, 2020 | 135.00 | 136.58 | 134.31 | 135.87 | 2,420,612 | +0.57(+0.42%) |
Sep 14, 2020 | 135.40 | 137.08 | 134.75 | 135.30 | 2,970,008 | +0.72(+0.53%) |
Sep 11, 2020 | 133.86 | 134.86 | 133.24 | 134.58 | 2,585,141 | +1.47(+1.10%) |
Sep 10, 2020 | 134.53 | 135.20 | 132.45 | 133.11 | 3,102,786 | -1.38(-1.02%) |
Sep 09, 2020 | 131.95 | 135.45 | 131.95 | 134.49 | 3,597,980 | +3.24(+2.47%) |
Sep 08, 2020 | 133.54 | 133.80 | 130.69 | 131.25 | 3,842,103 | -2.94(-2.19%) |
Sep 04, 2020 | 133.64 | 135.40 | 130.97 | 134.20 | 5,202,538 | +1.09(+0.82%) |
Sep 03, 2020 | 136.24 | 136.70 | 132.54 | 133.10 | 4,533,866 | -3.47(-2.54%) |
Sep 02, 2020 | 137.18 | 137.51 | 135.28 | 136.58 | 4,528,774 | -0.65(-0.47%) |
Sep 01, 2020 | 137.28 | 138.34 | 136.83 | 137.22 | 3,953,895 | -0.60(-0.44%) |
Aug 31, 2020 | 137.76 | 138.46 | 137.01 | 137.82 | 3,319,192 | +0.33(+0.24%) |
Aug 28, 2020 | 136.83 | 138.24 | 136.36 | 137.50 | 3,110,881 | +0.49(+0.36%) |
Aug 27, 2020 | 139.15 | 139.23 | 136.42 | 137.00 | 4,139,362 | -2.19(-1.57%) |
Aug 26, 2020 | 139.23 | 139.98 | 138.63 | 139.19 | 3,358,442 | -0.13(-0.09%) |
Aug 25, 2020 | 140.50 | 140.62 | 138.87 | 139.32 | 3,273,045 | -0.36(-0.25%) |
Aug 24, 2020 | 140.82 | 140.93 | 139.12 | 139.68 | 4,777,300 | -0.35(-0.25%) |
Aug 21, 2020 | 138.84 | 141.84 | 138.66 | 140.03 | 7,747,196 | +1.27(+0.91%) |
Aug 20, 2020 | 141.22 | 142.28 | 138.29 | 138.76 | 13,214,184 | -1.81(-1.28%) |
Aug 19, 2020 | 135.35 | 141.00 | 133.57 | 140.57 | 44,086,596 | +15.79(+12.65%) |
Aug 18, 2020 | 124.88 | 125.76 | 122.75 | 124.78 | 6,290,394 | -0.60(-0.48%) |
Aug 17, 2020 | 125.15 | 125.79 | 124.62 | 125.38 | 5,093,758 | +1.55(+1.25%) |
Aug 14, 2020 | 123.28 | 124.26 | 122.64 | 123.83 | 3,507,077 | +1.56(+1.28%) |
Aug 13, 2020 | 121.53 | 122.39 | 121.18 | 122.27 | 2,563,021 | +0.19(+0.16%) |
Aug 12, 2020 | 122.54 | 122.54 | 120.42 | 122.08 | 5,360,738 | +2.61(+2.19%) |
Aug 11, 2020 | 121.27 | 122.07 | 119.14 | 119.47 | 4,316,927 | -1.11(-0.92%) |
Aug 10, 2020 | 119.79 | 121.64 | 119.04 | 120.58 | 3,310,714 | +1.08(+0.90%) |
Aug 07, 2020 | 117.22 | 119.61 | 117.00 | 119.50 | 2,539,265 | +2.49(+2.12%) |
Aug 06, 2020 | 117.46 | 117.85 | 116.21 | 117.01 | 2,182,835 | -0.33(-0.28%) |
Aug 05, 2020 | 118.59 | 119.66 | 116.69 | 117.34 | 4,069,777 | -0.98(-0.83%) |
Aug 04, 2020 | 116.03 | 118.61 | 115.71 | 118.32 | 4,325,640 | +2.37(+2.04%) |
Aug 03, 2020 | 114.73 | 116.31 | 114.51 | 115.95 | 3,659,624 | +1.78(+1.56%) |
Jul 31, 2020 | 112.72 | 114.22 | 112.28 | 114.17 | 3,603,108 | +1.18(+1.04%) |
Jul 30, 2020 | 110.95 | 113.75 | 110.49 | 112.99 | 3,976,276 | +0.82(+0.73%) |
Jul 29, 2020 | 111.99 | 112.90 | 111.47 | 112.18 | 2,309,877 | +0.35(+0.32%) |
Jul 28, 2020 | 111.21 | 112.89 | 110.76 | 111.82 | 2,576,655 | +0.54(+0.49%) |
Jul 27, 2020 | 112.69 | 112.91 | 110.80 | 111.28 | 2,671,998 | -0.92(-0.82%) |
Jul 24, 2020 | 111.14 | 113.86 | 110.71 | 112.20 | 4,226,045 | +1.23(+1.11%) |
Jul 23, 2020 | 111.97 | 112.11 | 110.60 | 110.97 | 3,602,451 | -0.72(-0.64%) |
Jul 22, 2020 | 109.11 | 111.72 | 108.84 | 111.69 | 4,273,630 | +2.67(+2.45%) |
Jul 21, 2020 | 109.16 | 109.74 | 108.86 | 109.02 | 3,523,110 | +0.34(+0.32%) |
Jul 20, 2020 | 110.24 | 110.53 | 107.97 | 108.68 | 4,217,737 | -1.68(-1.52%) |
Jul 17, 2020 | 111.23 | 111.75 | 110.15 | 110.35 | 2,994,505 | -0.25(-0.23%) |
Jul 16, 2020 | 109.98 | 111.55 | 109.87 | 110.61 | 3,429,168 | +0.25(+0.23%) |
Jul 15, 2020 | 110.03 | 111.31 | 108.85 | 110.35 | 3,896,021 | +1.44(+1.32%) |
Jul 14, 2020 | 107.70 | 108.99 | 106.50 | 108.91 | 2,842,131 | +1.23(+1.14%) |
Jul 13, 2020 | 108.28 | 110.44 | 107.37 | 107.69 | 3,825,641 | -0.12(-0.11%) |
Jul 10, 2020 | 106.86 | 107.91 | 106.17 | 107.81 | 2,241,910 | +0.87(+0.81%) |
Jul 09, 2020 | 106.54 | 108.21 | 106.23 | 106.94 | 3,154,331 | +0.18(+0.17%) |
Jul 08, 2020 | 107.16 | 107.48 | 105.87 | 106.75 | 3,136,951 | -0.33(-0.31%) |
Jul 07, 2020 | 107.30 | 108.43 | 106.85 | 107.08 | 4,308,879 | -1.07(-0.99%) |
Jul 06, 2020 | 108.85 | 109.07 | 107.01 | 108.15 | 4,151,461 | +0.11(+0.10%) |
Jul 02, 2020 | 108.82 | 109.37 | 107.83 | 108.04 | 2,443,344 | +0.14(+0.13%) |