Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.07 | 135.44 | 133.23 | 134.14 | 3,222,386 | +0.79(+0.59%) |
Sep 29, 2020 | 133.43 | 134.22 | 132.53 | 133.34 | 1,876,311 | +0.13(+0.10%) |
Sep 28, 2020 | 133.44 | 133.68 | 132.02 | 133.21 | 1,833,398 | +1.00(+0.76%) |
Sep 25, 2020 | 129.30 | 132.52 | 129.07 | 132.21 | 3,198,197 | +2.75(+2.13%) |
Sep 24, 2020 | 129.78 | 130.21 | 128.03 | 129.46 | 3,672,581 | -1.38(-1.05%) |
Sep 23, 2020 | 133.01 | 133.58 | 130.65 | 130.84 | 2,640,336 | -1.68(-1.27%) |
Sep 22, 2020 | 131.65 | 132.71 | 129.57 | 132.52 | 3,526,713 | +1.00(+0.76%) |
Sep 21, 2020 | 132.73 | 133.06 | 130.17 | 131.52 | 3,306,111 | -3.46(-2.56%) |
Sep 18, 2020 | 134.66 | 135.16 | 131.94 | 134.97 | 2,670,274 | +0.68(+0.51%) |
Sep 17, 2020 | 132.82 | 134.98 | 132.59 | 134.29 | 2,683,636 | -0.53(-0.39%) |
Sep 16, 2020 | 135.65 | 136.69 | 134.54 | 134.81 | 2,532,261 | +0.09(+0.07%) |
Sep 15, 2020 | 134.52 | 135.65 | 134.06 | 134.73 | 3,237,431 | +1.35(+1.01%) |
Sep 14, 2020 | 129.57 | 133.73 | 129.36 | 133.38 | 5,038,515 | +6.85(+5.41%) |
Sep 11, 2020 | 126.59 | 128.02 | 125.32 | 126.53 | 2,595,031 | +0.61(+0.49%) |
Sep 10, 2020 | 128.15 | 129.49 | 125.54 | 125.91 | 3,257,280 | -2.17(-1.69%) |
Sep 09, 2020 | 126.77 | 128.72 | 126.73 | 128.08 | 2,064,004 | +2.45(+1.95%) |
Sep 08, 2020 | 126.38 | 127.90 | 124.97 | 125.63 | 3,784,014 | -2.38(-1.86%) |
Sep 04, 2020 | 129.03 | 129.36 | 124.75 | 128.00 | 4,979,482 | -0.62(-0.49%) |
Sep 03, 2020 | 133.44 | 133.61 | 128.22 | 128.63 | 4,878,209 | -5.01(-3.75%) |
Sep 02, 2020 | 131.94 | 133.87 | 131.32 | 133.64 | 2,867,620 | +1.93(+1.47%) |
Sep 01, 2020 | 133.74 | 134.28 | 131.34 | 131.71 | 3,393,915 | -2.56(-1.90%) |
Aug 31, 2020 | 131.89 | 134.70 | 131.78 | 134.26 | 2,956,456 | +2.53(+1.92%) |
Aug 28, 2020 | 131.54 | 131.78 | 130.65 | 131.74 | 2,453,028 | +0.38(+0.29%) |
Aug 27, 2020 | 131.56 | 132.23 | 130.39 | 131.36 | 2,474,747 | -0.15(-0.11%) |
Aug 26, 2020 | 131.53 | 132.07 | 130.88 | 131.51 | 2,376,794 | -0.23(-0.17%) |
Aug 25, 2020 | 129.91 | 132.07 | 129.26 | 131.74 | 3,300,341 | +1.98(+1.53%) |
Aug 24, 2020 | 131.88 | 132.06 | 128.90 | 129.76 | 3,500,907 | -1.53(-1.17%) |
Aug 21, 2020 | 131.53 | 131.89 | 130.32 | 131.29 | 2,060,754 | -0.77(-0.59%) |
Aug 20, 2020 | 131.97 | 132.26 | 131.05 | 132.06 | 3,101,739 | -0.40(-0.30%) |
Aug 19, 2020 | 133.35 | 133.87 | 132.04 | 132.46 | 2,597,144 | -1.42(-1.06%) |
Aug 18, 2020 | 134.93 | 135.16 | 132.67 | 133.88 | 2,088,213 | -0.76(-0.57%) |
Aug 17, 2020 | 132.50 | 134.90 | 132.21 | 134.65 | 1,860,705 | +2.60(+1.97%) |
Aug 14, 2020 | 132.94 | 132.95 | 131.49 | 132.04 | 3,352,007 | -0.63(-0.48%) |
Aug 13, 2020 | 132.52 | 133.32 | 132.02 | 132.68 | 3,915,246 | +0.19(+0.14%) |
Aug 12, 2020 | 131.25 | 132.79 | 131.11 | 132.49 | 3,052,780 | +1.91(+1.46%) |
Aug 11, 2020 | 133.26 | 133.52 | 130.38 | 130.58 | 4,133,304 | -2.96(-2.22%) |
Aug 10, 2020 | 134.87 | 135.14 | 132.69 | 133.54 | 1,716,581 | -1.35(-1.00%) |
Aug 07, 2020 | 134.92 | 135.69 | 133.63 | 134.88 | 2,732,286 | -0.53(-0.39%) |
Aug 06, 2020 | 135.85 | 136.66 | 134.40 | 135.41 | 3,901,726 | -0.80(-0.59%) |
Aug 05, 2020 | 137.03 | 137.46 | 135.33 | 136.21 | 2,529,398 | -0.11(-0.08%) |
Aug 04, 2020 | 137.37 | 137.37 | 135.04 | 136.32 | 2,386,151 | -0.88(-0.64%) |
Aug 03, 2020 | 133.97 | 137.44 | 133.84 | 137.20 | 2,642,000 | +4.16(+3.13%) |
Jul 31, 2020 | 135.51 | 135.71 | 131.40 | 133.04 | 4,573,068 | -2.62(-1.93%) |
Jul 30, 2020 | 134.10 | 136.45 | 133.78 | 135.67 | 1,788,276 | +0.40(+0.29%) |
Jul 29, 2020 | 137.38 | 137.38 | 135.04 | 135.27 | 2,159,912 | -1.52(-1.11%) |
Jul 28, 2020 | 138.62 | 139.36 | 136.58 | 136.79 | 1,699,894 | -1.87(-1.35%) |
Jul 27, 2020 | 136.30 | 138.82 | 135.73 | 138.67 | 2,668,480 | +3.60(+2.67%) |
Jul 24, 2020 | 136.65 | 136.93 | 133.88 | 135.06 | 3,688,935 | -3.03(-2.19%) |
Jul 23, 2020 | 140.84 | 141.63 | 137.53 | 138.09 | 3,033,580 | -2.60(-1.85%) |
Jul 22, 2020 | 141.37 | 141.81 | 139.73 | 140.70 | 1,900,769 | -0.36(-0.25%) |
Jul 21, 2020 | 144.78 | 144.84 | 140.64 | 141.05 | 2,836,770 | -3.31(-2.29%) |
Jul 20, 2020 | 143.08 | 145.08 | 142.17 | 144.36 | 4,764,768 | +1.82(+1.28%) |
Jul 17, 2020 | 140.56 | 143.11 | 140.12 | 142.54 | 2,732,488 | +2.49(+1.77%) |
Jul 16, 2020 | 140.69 | 140.76 | 138.33 | 140.05 | 3,098,235 | -1.16(-0.82%) |
Jul 15, 2020 | 140.98 | 141.72 | 139.44 | 141.21 | 4,296,102 | +2.34(+1.68%) |
Jul 14, 2020 | 135.27 | 139.01 | 133.88 | 138.88 | 5,561,122 | +2.88(+2.12%) |
Jul 13, 2020 | 138.77 | 141.27 | 135.52 | 135.99 | 4,931,105 | -1.84(-1.34%) |
Jul 10, 2020 | 139.48 | 139.48 | 137.25 | 137.84 | 2,942,765 | -1.35(-0.97%) |
Jul 09, 2020 | 139.71 | 140.41 | 136.97 | 139.18 | 2,834,452 | -0.32(-0.23%) |
Jul 08, 2020 | 139.88 | 139.97 | 137.80 | 139.50 | 2,262,673 | +0.82(+0.59%) |
Jul 07, 2020 | 137.68 | 140.92 | 137.20 | 138.68 | 2,780,197 | +0.61(+0.44%) |
Jul 06, 2020 | 138.97 | 139.54 | 137.67 | 138.06 | 3,138,572 | +0.89(+0.65%) |
Jul 02, 2020 | 137.44 | 138.44 | 136.32 | 137.17 | 2,814,499 | +1.16(+0.85%) |