Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 149.98 | 150.50 | 145.99 | 147.54 | 610,852 | -3.05(-2.03%) |
Sep 29, 2020 | 147.94 | 152.41 | 147.91 | 150.59 | 251,832 | +3.31(+2.25%) |
Sep 28, 2020 | 145.64 | 147.54 | 144.36 | 147.28 | 215,788 | +2.98(+2.07%) |
Sep 25, 2020 | 139.94 | 145.08 | 138.63 | 144.30 | 283,500 | +4.36(+3.12%) |
Sep 24, 2020 | 141.01 | 141.48 | 138.00 | 139.94 | 259,466 | -2.44(-1.71%) |
Sep 23, 2020 | 143.48 | 146.01 | 142.04 | 142.38 | 222,086 | -1.58(-1.10%) |
Sep 22, 2020 | 141.78 | 144.24 | 139.74 | 143.96 | 225,927 | +2.11(+1.49%) |
Sep 21, 2020 | 143.92 | 144.53 | 138.40 | 141.85 | 471,725 | -4.14(-2.84%) |
Sep 18, 2020 | 146.11 | 146.70 | 142.62 | 145.99 | 682,100 | +0.28(+0.19%) |
Sep 17, 2020 | 145.26 | 146.00 | 143.02 | 145.71 | 248,161 | -1.44(-0.98%) |
Sep 16, 2020 | 152.00 | 152.35 | 146.97 | 147.15 | 322,824 | -3.12(-2.08%) |
Sep 15, 2020 | 150.99 | 152.77 | 149.96 | 150.27 | 301,546 | +0.59(+0.39%) |
Sep 14, 2020 | 145.85 | 150.85 | 145.54 | 149.68 | 227,787 | +5.02(+3.47%) |
Sep 11, 2020 | 147.49 | 148.91 | 143.90 | 144.66 | 200,900 | -1.23(-0.84%) |
Sep 10, 2020 | 148.22 | 149.72 | 145.66 | 145.89 | 322,793 | -1.24(-0.84%) |
Sep 09, 2020 | 146.64 | 149.16 | 144.33 | 147.13 | 275,490 | +2.81(+1.95%) |
Sep 08, 2020 | 142.90 | 147.04 | 140.56 | 144.32 | 267,666 | -1.08(-0.74%) |
Sep 04, 2020 | 146.63 | 146.97 | 138.42 | 145.40 | 485,000 | -2.57(-1.74%) |
Sep 03, 2020 | 153.74 | 153.91 | 145.75 | 147.97 | 495,241 | -8.09(-5.18%) |
Sep 02, 2020 | 155.89 | 156.50 | 151.50 | 156.06 | 247,565 | +0.90(+0.58%) |
Sep 01, 2020 | 155.56 | 157.46 | 153.18 | 155.16 | 421,989 | +0.25(+0.16%) |
Aug 31, 2020 | 150.78 | 155.63 | 150.27 | 154.91 | 490,738 | +4.72(+3.14%) |
Aug 28, 2020 | 150.26 | 150.80 | 147.97 | 150.19 | 250,300 | +0.56(+0.37%) |
Aug 27, 2020 | 148.94 | 150.35 | 145.10 | 149.63 | 454,385 | +0.19(+0.13%) |
Aug 26, 2020 | 148.87 | 149.71 | 147.09 | 149.44 | 212,405 | +1.46(+0.99%) |
Aug 25, 2020 | 145.78 | 148.65 | 145.35 | 147.98 | 248,578 | +1.99(+1.36%) |
Aug 24, 2020 | 153.80 | 154.45 | 144.82 | 145.99 | 775,920 | -5.65(-3.73%) |
Aug 21, 2020 | 151.56 | 153.34 | 150.87 | 151.64 | 388,000 | +0.77(+0.51%) |
Aug 20, 2020 | 147.18 | 151.54 | 146.76 | 150.87 | 417,244 | +3.00(+2.03%) |
Aug 19, 2020 | 147.49 | 149.72 | 147.28 | 147.87 | 227,890 | +0.61(+0.41%) |
Aug 18, 2020 | 147.92 | 147.92 | 146.02 | 147.26 | 221,951 | -1.03(-0.69%) |
Aug 17, 2020 | 145.54 | 148.71 | 144.81 | 148.29 | 349,592 | +4.40(+3.06%) |
Aug 14, 2020 | 146.15 | 146.92 | 143.41 | 143.89 | 187,800 | -2.37(-1.62%) |
Aug 13, 2020 | 143.87 | 147.75 | 142.53 | 146.26 | 316,721 | +3.33(+2.33%) |
Aug 12, 2020 | 142.50 | 144.75 | 141.55 | 142.93 | 442,186 | +0.93(+0.65%) |
Aug 11, 2020 | 147.65 | 147.65 | 141.00 | 142.00 | 632,801 | -5.81(-3.93%) |
Aug 10, 2020 | 152.56 | 153.35 | 147.58 | 147.81 | 472,550 | -4.96(-3.25%) |
Aug 07, 2020 | 154.84 | 157.01 | 152.00 | 152.77 | 462,700 | -1.90(-1.23%) |
Aug 06, 2020 | 156.96 | 157.40 | 151.16 | 154.67 | 511,859 | -1.21(-0.78%) |
Aug 05, 2020 | 157.00 | 158.01 | 154.77 | 155.88 | 360,265 | -0.66(-0.42%) |
Aug 04, 2020 | 157.71 | 158.13 | 154.15 | 156.54 | 513,847 | -1.73(-1.09%) |
Aug 03, 2020 | 152.46 | 159.97 | 152.46 | 158.27 | 649,952 | +7.36(+4.88%) |
Jul 31, 2020 | 152.00 | 154.50 | 146.80 | 150.91 | 1,054,300 | -0.34(-0.22%) |
Jul 30, 2020 | 143.13 | 155.27 | 142.54 | 151.25 | 853,238 | +12.47(+8.99%) |
Jul 29, 2020 | 137.30 | 140.19 | 137.15 | 138.78 | 468,687 | +1.71(+1.25%) |
Jul 28, 2020 | 138.17 | 139.65 | 136.73 | 137.07 | 295,841 | -0.56(-0.41%) |
Jul 27, 2020 | 135.66 | 138.02 | 135.23 | 137.63 | 220,865 | +3.27(+2.43%) |
Jul 24, 2020 | 134.53 | 135.22 | 131.91 | 134.36 | 375,600 | -2.37(-1.73%) |
Jul 23, 2020 | 136.91 | 141.12 | 135.84 | 136.73 | 495,793 | +0.85(+0.63%) |
Jul 22, 2020 | 135.99 | 137.74 | 134.15 | 135.88 | 437,253 | +0.89(+0.66%) |
Jul 21, 2020 | 136.62 | 136.62 | 133.76 | 134.99 | 258,353 | -1.05(-0.77%) |
Jul 20, 2020 | 134.72 | 138.38 | 134.63 | 136.04 | 337,673 | +1.73(+1.29%) |
Jul 17, 2020 | 132.71 | 135.17 | 131.95 | 134.31 | 271,500 | +2.37(+1.80%) |
Jul 16, 2020 | 131.03 | 132.90 | 129.75 | 131.94 | 442,153 | +0.97(+0.74%) |
Jul 15, 2020 | 125.37 | 131.23 | 125.25 | 130.97 | 589,854 | +6.13(+4.91%) |
Jul 14, 2020 | 122.89 | 124.93 | 120.12 | 124.84 | 397,778 | +2.33(+1.90%) |
Jul 13, 2020 | 126.18 | 129.49 | 122.43 | 122.51 | 278,241 | -3.62(-2.87%) |
Jul 10, 2020 | 129.07 | 129.07 | 125.85 | 126.13 | 242,300 | -2.54(-1.97%) |
Jul 09, 2020 | 125.91 | 129.93 | 125.57 | 128.67 | 438,263 | +3.39(+2.71%) |
Jul 08, 2020 | 124.63 | 125.81 | 123.31 | 125.28 | 397,275 | +1.14(+0.92%) |
Jul 07, 2020 | 126.32 | 128.60 | 123.64 | 124.14 | 533,365 | -2.45(-1.94%) |
Jul 06, 2020 | 128.99 | 129.39 | 125.41 | 126.59 | 867,445 | -0.06(-0.05%) |
Jul 02, 2020 | 124.78 | 127.64 | 124.32 | 126.65 | 460,200 | +2.46(+1.98%) |