Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.08 | 136.15 | 133.53 | 135.38 | 9,332,429 | +1.66(+1.24%) |
Sep 29, 2020 | 134.22 | 134.51 | 132.82 | 133.73 | 7,445,262 | -0.04(-0.03%) |
Sep 28, 2020 | 133.43 | 134.84 | 133.14 | 133.77 | 6,424,702 | +1.32(+1.00%) |
Sep 25, 2020 | 130.94 | 132.99 | 130.84 | 132.45 | 6,082,726 | +0.90(+0.68%) |
Sep 24, 2020 | 131.45 | 132.08 | 130.34 | 131.55 | 6,174,128 | +0.21(+0.16%) |
Sep 23, 2020 | 134.11 | 134.17 | 131.29 | 131.34 | 9,653,272 | +0.21(+0.16%) |
Sep 22, 2020 | 131.57 | 132.17 | 130.69 | 131.13 | 5,823,546 | -0.81(-0.61%) |
Sep 21, 2020 | 134.20 | 134.52 | 130.00 | 131.94 | 8,328,614 | -3.71(-2.73%) |
Sep 18, 2020 | 133.23 | 136.08 | 132.94 | 135.65 | 13,387,892 | +1.83(+1.37%) |
Sep 17, 2020 | 134.62 | 135.15 | 132.81 | 133.83 | 6,005,320 | -1.12(-0.83%) |
Sep 16, 2020 | 135.84 | 136.45 | 134.90 | 134.94 | 4,754,472 | -0.45(-0.33%) |
Sep 15, 2020 | 135.90 | 136.94 | 135.05 | 135.39 | 4,023,852 | +0.49(+0.36%) |
Sep 14, 2020 | 134.69 | 135.92 | 134.59 | 134.90 | 4,811,943 | +0.52(+0.39%) |
Sep 11, 2020 | 133.72 | 135.06 | 133.34 | 134.38 | 4,326,926 | +0.79(+0.59%) |
Sep 10, 2020 | 135.72 | 136.20 | 133.24 | 133.59 | 6,808,229 | -2.54(-1.86%) |
Sep 09, 2020 | 134.72 | 137.40 | 134.69 | 136.13 | 7,653,384 | +2.22(+1.66%) |
Sep 08, 2020 | 136.63 | 137.21 | 133.58 | 133.91 | 9,628,869 | -1.21(-0.89%) |
Sep 04, 2020 | 136.55 | 137.26 | 133.79 | 135.12 | 7,917,925 | -0.87(-0.64%) |
Sep 03, 2020 | 140.79 | 141.37 | 134.85 | 135.99 | 9,535,962 | -3.89(-2.78%) |
Sep 02, 2020 | 137.12 | 140.34 | 135.71 | 139.88 | 7,567,409 | +2.10(+1.52%) |
Sep 01, 2020 | 139.92 | 140.11 | 136.46 | 137.78 | 6,937,794 | -1.72(-1.23%) |
Aug 31, 2020 | 139.13 | 140.40 | 138.45 | 139.50 | 6,996,781 | -0.21(-0.15%) |
Aug 28, 2020 | 138.89 | 139.76 | 138.13 | 139.71 | 5,933,605 | +0.60(+0.43%) |
Aug 27, 2020 | 138.60 | 139.36 | 138.12 | 139.11 | 6,131,161 | +0.62(+0.45%) |
Aug 26, 2020 | 138.09 | 138.81 | 136.98 | 138.49 | 8,805,841 | +0.22(+0.16%) |
Aug 25, 2020 | 138.93 | 139.19 | 137.80 | 138.27 | 4,247,926 | -0.08(-0.06%) |
Aug 24, 2020 | 138.89 | 139.04 | 136.72 | 138.35 | 5,924,852 | +0.36(+0.26%) |
Aug 21, 2020 | 137.10 | 138.79 | 136.03 | 137.99 | 7,442,240 | +1.21(+0.89%) |
Aug 20, 2020 | 135.27 | 136.93 | 135.09 | 136.78 | 5,394,676 | +0.93(+0.68%) |
Aug 19, 2020 | 135.12 | 136.93 | 134.88 | 135.85 | 8,652,272 | +0.27(+0.20%) |
Aug 18, 2020 | 134.83 | 135.59 | 134.21 | 135.58 | 4,785,059 | +0.99(+0.74%) |
Aug 17, 2020 | 133.98 | 135.71 | 133.90 | 134.59 | 4,767,313 | +0.68(+0.51%) |
Aug 14, 2020 | 133.34 | 134.90 | 133.31 | 133.91 | 4,693,924 | +0.22(+0.16%) |
Aug 13, 2020 | 134.18 | 134.77 | 133.27 | 133.69 | 5,706,475 | -1.50(-1.11%) |
Aug 12, 2020 | 133.28 | 135.71 | 133.23 | 135.19 | 5,820,296 | +2.43(+1.83%) |
Aug 11, 2020 | 134.72 | 134.80 | 132.22 | 132.76 | 7,071,606 | -0.96(-0.72%) |
Aug 10, 2020 | 134.47 | 134.60 | 133.44 | 133.72 | 4,535,065 | -0.52(-0.38%) |
Aug 07, 2020 | 133.25 | 134.28 | 132.92 | 134.23 | 4,024,059 | +0.95(+0.71%) |
Aug 06, 2020 | 134.05 | 134.82 | 132.34 | 133.28 | 5,355,141 | -0.77(-0.57%) |
Aug 05, 2020 | 134.69 | 134.87 | 133.51 | 134.05 | 6,077,910 | +1.20(+0.90%) |
Aug 04, 2020 | 132.78 | 132.99 | 131.72 | 132.85 | 4,606,748 | -0.25(-0.19%) |
Aug 03, 2020 | 132.24 | 133.50 | 132.02 | 133.10 | 4,516,128 | +1.44(+1.09%) |
Jul 31, 2020 | 132.48 | 133.19 | 130.04 | 131.67 | 9,141,755 | -0.98(-0.74%) |
Jul 30, 2020 | 133.19 | 133.24 | 132.01 | 132.64 | 6,553,209 | +0.27(+0.20%) |
Jul 29, 2020 | 132.24 | 133.21 | 131.95 | 132.37 | 4,968,973 | -0.26(-0.20%) |
Jul 28, 2020 | 133.15 | 133.68 | 132.56 | 132.63 | 5,360,374 | -0.32(-0.24%) |
Jul 27, 2020 | 133.12 | 134.52 | 132.66 | 132.95 | 6,282,327 | -0.85(-0.63%) |
Jul 24, 2020 | 135.95 | 136.04 | 132.81 | 133.80 | 5,984,390 | -1.35(-1.00%) |
Jul 23, 2020 | 135.69 | 136.26 | 134.85 | 135.15 | 7,267,218 | -0.36(-0.27%) |
Jul 22, 2020 | 135.43 | 135.86 | 133.56 | 135.51 | 6,542,517 | +0.24(+0.18%) |
Jul 21, 2020 | 135.14 | 137.01 | 135.05 | 135.26 | 6,174,032 | +0.13(+0.09%) |
Jul 20, 2020 | 135.71 | 135.79 | 134.08 | 135.14 | 6,853,534 | +0.23(+0.17%) |
Jul 17, 2020 | 135.50 | 136.02 | 134.31 | 134.91 | 8,240,852 | +0.09(+0.07%) |
Jul 16, 2020 | 134.31 | 134.90 | 132.50 | 134.82 | 10,288,585 | +0.89(+0.67%) |
Jul 15, 2020 | 135.25 | 135.69 | 133.90 | 133.93 | 9,414,046 | +0.31(+0.23%) |
Jul 14, 2020 | 131.27 | 134.04 | 131.22 | 133.62 | 8,242,553 | +2.45(+1.87%) |
Jul 13, 2020 | 129.72 | 132.46 | 129.43 | 131.17 | 7,695,400 | +2.57(+2.00%) |
Jul 10, 2020 | 128.95 | 129.06 | 127.75 | 128.60 | 4,740,751 | -0.11(-0.08%) |
Jul 09, 2020 | 128.96 | 130.47 | 126.99 | 128.71 | 6,351,855 | -0.70(-0.54%) |
Jul 08, 2020 | 129.06 | 129.53 | 128.00 | 129.42 | 6,927,278 | +0.38(+0.29%) |
Jul 07, 2020 | 127.72 | 130.05 | 127.58 | 129.04 | 6,223,967 | -0.12(-0.09%) |
Jul 06, 2020 | 128.43 | 129.87 | 128.16 | 129.16 | 6,812,757 | +1.82(+1.43%) |
Jul 02, 2020 | 127.59 | 128.12 | 126.76 | 127.34 | 5,703,647 | +0.53(+0.42%) |