Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,446 | +1.40(+1.00%) |
Sep 29, 2020 | 141.42 | 141.86 | 139.46 | 140.06 | 3,462,113 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.86 | 141.35 | 141.54 | 2,539,998 | -2.06(-1.44%) |
Sep 25, 2020 | 141.81 | 143.74 | 141.30 | 143.60 | 2,553,661 | +1.38(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,077 | -0.95(-0.67%) |
Sep 23, 2020 | 143.40 | 144.87 | 142.11 | 143.17 | 3,710,335 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.85 | 142.54 | 143.22 | 3,061,556 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,111 | -2.86(-1.94%) |
Sep 18, 2020 | 145.30 | 147.65 | 145.30 | 147.34 | 13,822,628 | +1.62(+1.11%) |
Sep 17, 2020 | 143.55 | 145.91 | 142.84 | 145.71 | 3,788,717 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.91 | 144.11 | 144.27 | 3,786,892 | +0.84(+0.59%) |
Sep 15, 2020 | 143.31 | 145.14 | 142.79 | 143.43 | 3,059,063 | +1.03(+0.72%) |
Sep 14, 2020 | 142.48 | 143.84 | 140.94 | 142.40 | 3,214,972 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.57 | 140.37 | 141.53 | 3,140,569 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,145,012 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,285 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.60 | 141.92 | 142.69 | 4,553,299 | -1.53(-1.06%) |
Sep 04, 2020 | 142.27 | 145.82 | 141.39 | 144.22 | 4,564,048 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.57 | 140.93 | 142.42 | 4,421,975 | -0.51(-0.35%) |
Sep 02, 2020 | 140.28 | 143.35 | 140.02 | 142.92 | 2,518,635 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.77 | 2,468,545 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.51 | 141.81 | 4,636,134 | +1.00(+0.71%) |
Aug 28, 2020 | 142.24 | 142.54 | 140.47 | 140.81 | 2,200,093 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,957 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,167 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.60 | 142.69 | 143.05 | 2,318,892 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.89 | 2,373,622 | +0.25(+0.17%) |
Aug 21, 2020 | 144.63 | 144.64 | 141.39 | 142.65 | 3,256,193 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.16 | 144.63 | 1,915,108 | -0.91(-0.62%) |
Aug 19, 2020 | 146.99 | 147.57 | 145.27 | 145.54 | 2,028,867 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.36 | 144.45 | 146.32 | 2,051,017 | +1.51(+1.04%) |
Aug 17, 2020 | 144.23 | 145.93 | 143.70 | 144.81 | 2,830,152 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,314 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.15 | 143.79 | 2,173,997 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.67 | 143.23 | 145.08 | 2,555,859 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.64 | 142.85 | 143.26 | 2,211,337 | -2.25(-1.55%) |
Aug 10, 2020 | 145.44 | 145.98 | 144.11 | 145.51 | 1,835,023 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.44 | 2,121,128 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,501 | -1.39(-0.95%) |
Aug 05, 2020 | 149.13 | 149.78 | 145.80 | 146.78 | 2,603,599 | -0.49(-0.33%) |
Aug 04, 2020 | 145.87 | 148.36 | 145.60 | 147.27 | 3,427,119 | +1.91(+1.31%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,548 | +2.43(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.93 | 5,617,051 | -2.58(-1.77%) |
Jul 30, 2020 | 150.69 | 150.74 | 143.09 | 145.51 | 6,979,449 | -8.32(-5.41%) |
Jul 29, 2020 | 154.57 | 155.04 | 153.21 | 153.83 | 3,268,532 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.31 | 153.45 | 154.69 | 3,662,419 | +2.04(+1.34%) |
Jul 27, 2020 | 151.79 | 153.82 | 150.83 | 152.64 | 2,849,247 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.69 | 151.73 | 2,363,596 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.61 | 2,532,749 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.38 | 156.77 | 1,773,261 | -0.44(-0.28%) |
Jul 21, 2020 | 158.70 | 159.04 | 156.69 | 157.21 | 1,619,982 | -1.65(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.86 | 1,899,263 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,532 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.92 | 1,563,312 | -0.43(-0.27%) |
Jul 15, 2020 | 157.10 | 158.33 | 155.87 | 157.35 | 2,466,946 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.62 | 155.86 | 2,778,984 | +1.71(+1.11%) |
Jul 13, 2020 | 156.55 | 158.82 | 153.16 | 154.15 | 3,633,509 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.77 | 155.36 | 2,360,757 | -2.94(-1.86%) |
Jul 09, 2020 | 161.56 | 162.39 | 155.70 | 158.30 | 3,107,334 | -2.55(-1.58%) |
Jul 08, 2020 | 158.67 | 161.51 | 158.67 | 160.85 | 2,925,081 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,783 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,949 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.42 | 155.85 | 2,061,089 | +0.54(+0.35%) |