Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.06 | 136.13 | 133.50 | 135.36 | 9,333,904 | +1.66(+1.24%) |
Sep 29, 2020 | 134.20 | 134.49 | 132.80 | 133.71 | 7,446,440 | -0.04(-0.03%) |
Sep 28, 2020 | 133.41 | 134.82 | 133.12 | 133.75 | 6,425,718 | +1.32(+1.00%) |
Sep 25, 2020 | 130.92 | 132.97 | 130.82 | 132.43 | 6,083,688 | +0.90(+0.68%) |
Sep 24, 2020 | 131.43 | 132.06 | 130.32 | 131.53 | 6,175,105 | +0.21(+0.16%) |
Sep 23, 2020 | 134.09 | 134.15 | 131.27 | 131.32 | 9,654,798 | +0.21(+0.16%) |
Sep 22, 2020 | 131.55 | 132.15 | 130.67 | 131.11 | 5,824,467 | -0.81(-0.61%) |
Sep 21, 2020 | 134.18 | 134.50 | 129.98 | 131.92 | 8,329,930 | -3.71(-2.73%) |
Sep 18, 2020 | 133.21 | 136.06 | 132.92 | 135.63 | 13,390,009 | +1.83(+1.37%) |
Sep 17, 2020 | 134.60 | 135.13 | 132.79 | 133.81 | 6,006,270 | -1.12(-0.83%) |
Sep 16, 2020 | 135.82 | 136.43 | 134.88 | 134.92 | 4,755,224 | -0.45(-0.33%) |
Sep 15, 2020 | 135.88 | 136.91 | 135.03 | 135.37 | 4,024,488 | +0.49(+0.36%) |
Sep 14, 2020 | 134.67 | 135.90 | 134.57 | 134.88 | 4,812,704 | +0.52(+0.39%) |
Sep 11, 2020 | 133.70 | 135.04 | 133.31 | 134.36 | 4,327,610 | +0.79(+0.59%) |
Sep 10, 2020 | 135.70 | 136.18 | 133.21 | 133.57 | 6,809,305 | -2.54(-1.86%) |
Sep 09, 2020 | 134.70 | 137.38 | 134.67 | 136.10 | 7,654,594 | +2.22(+1.66%) |
Sep 08, 2020 | 136.60 | 137.19 | 133.56 | 133.89 | 9,630,392 | -1.21(-0.89%) |
Sep 04, 2020 | 136.53 | 137.24 | 133.77 | 135.10 | 7,919,177 | -0.87(-0.64%) |
Sep 03, 2020 | 140.77 | 141.35 | 134.83 | 135.97 | 9,537,470 | -3.89(-2.78%) |
Sep 02, 2020 | 137.10 | 140.31 | 135.69 | 139.86 | 7,568,606 | +2.10(+1.52%) |
Sep 01, 2020 | 139.90 | 140.09 | 136.44 | 137.76 | 6,938,891 | -1.72(-1.23%) |
Aug 31, 2020 | 139.10 | 140.38 | 138.43 | 139.48 | 6,997,887 | -0.21(-0.15%) |
Aug 28, 2020 | 138.87 | 139.74 | 138.10 | 139.69 | 5,934,543 | +0.60(+0.43%) |
Aug 27, 2020 | 138.58 | 139.34 | 138.10 | 139.09 | 6,132,130 | +0.62(+0.45%) |
Aug 26, 2020 | 138.07 | 138.79 | 136.96 | 138.47 | 8,807,234 | +0.22(+0.16%) |
Aug 25, 2020 | 138.91 | 139.17 | 137.78 | 138.25 | 4,248,598 | -0.08(-0.06%) |
Aug 24, 2020 | 138.87 | 139.01 | 136.70 | 138.33 | 5,925,789 | +0.36(+0.26%) |
Aug 21, 2020 | 137.08 | 138.77 | 136.01 | 137.97 | 7,443,416 | +1.21(+0.88%) |
Aug 20, 2020 | 135.25 | 136.90 | 135.07 | 136.76 | 5,395,528 | +0.93(+0.69%) |
Aug 19, 2020 | 135.10 | 136.90 | 134.86 | 135.83 | 8,653,639 | +0.27(+0.20%) |
Aug 18, 2020 | 134.81 | 135.57 | 134.19 | 135.56 | 4,785,815 | +0.99(+0.74%) |
Aug 17, 2020 | 133.96 | 135.68 | 133.88 | 134.56 | 4,768,067 | +0.68(+0.51%) |
Aug 14, 2020 | 133.32 | 134.88 | 133.29 | 133.89 | 4,694,666 | +0.22(+0.16%) |
Aug 13, 2020 | 134.16 | 134.75 | 133.25 | 133.67 | 5,707,377 | -1.50(-1.11%) |
Aug 12, 2020 | 133.25 | 135.69 | 133.21 | 135.17 | 5,821,216 | +2.43(+1.83%) |
Aug 11, 2020 | 134.70 | 134.78 | 132.20 | 132.74 | 7,072,723 | -0.96(-0.72%) |
Aug 10, 2020 | 134.45 | 134.58 | 133.42 | 133.70 | 4,535,781 | -0.51(-0.38%) |
Aug 07, 2020 | 133.23 | 134.26 | 132.90 | 134.21 | 4,024,695 | +0.95(+0.71%) |
Aug 06, 2020 | 134.03 | 134.80 | 132.31 | 133.26 | 5,355,988 | -0.77(-0.57%) |
Aug 05, 2020 | 134.66 | 134.85 | 133.49 | 134.03 | 6,078,871 | +1.20(+0.90%) |
Aug 04, 2020 | 132.76 | 132.97 | 131.70 | 132.83 | 4,607,476 | -0.25(-0.19%) |
Aug 03, 2020 | 132.22 | 133.48 | 132.00 | 133.08 | 4,516,842 | +1.44(+1.09%) |
Jul 31, 2020 | 132.46 | 133.17 | 130.02 | 131.65 | 9,143,200 | -0.98(-0.74%) |
Jul 30, 2020 | 133.16 | 133.22 | 131.99 | 132.62 | 6,554,245 | +0.27(+0.20%) |
Jul 29, 2020 | 132.22 | 133.19 | 131.93 | 132.35 | 4,969,759 | -0.26(-0.20%) |
Jul 28, 2020 | 133.13 | 133.66 | 132.54 | 132.61 | 5,361,221 | -0.32(-0.24%) |
Jul 27, 2020 | 133.10 | 134.50 | 132.64 | 132.93 | 6,283,320 | -0.85(-0.63%) |
Jul 24, 2020 | 135.93 | 136.02 | 132.79 | 133.78 | 5,985,336 | -1.35(-1.00%) |
Jul 23, 2020 | 135.67 | 136.24 | 134.83 | 135.12 | 7,268,367 | -0.36(-0.27%) |
Jul 22, 2020 | 135.41 | 135.84 | 133.53 | 135.49 | 6,543,551 | +0.24(+0.18%) |
Jul 21, 2020 | 135.12 | 136.98 | 135.03 | 135.24 | 6,175,008 | +0.13(+0.09%) |
Jul 20, 2020 | 135.68 | 135.76 | 134.06 | 135.12 | 6,854,617 | +0.23(+0.17%) |
Jul 17, 2020 | 135.48 | 136.00 | 134.29 | 134.89 | 8,242,155 | +0.09(+0.07%) |
Jul 16, 2020 | 134.28 | 134.88 | 132.48 | 134.80 | 10,290,211 | +0.89(+0.67%) |
Jul 15, 2020 | 135.23 | 135.67 | 133.88 | 133.91 | 9,415,534 | +0.31(+0.23%) |
Jul 14, 2020 | 131.25 | 134.02 | 131.19 | 133.60 | 8,243,855 | +2.45(+1.87%) |
Jul 13, 2020 | 129.71 | 132.44 | 129.41 | 131.15 | 7,696,616 | +2.56(+1.99%) |
Jul 10, 2020 | 128.93 | 129.04 | 127.73 | 128.59 | 4,741,500 | -0.11(-0.08%) |
Jul 09, 2020 | 128.94 | 130.44 | 126.97 | 128.69 | 6,352,859 | -0.70(-0.54%) |
Jul 08, 2020 | 129.04 | 129.51 | 127.98 | 129.40 | 6,928,372 | +0.38(+0.29%) |
Jul 07, 2020 | 127.70 | 130.03 | 127.56 | 129.02 | 6,224,951 | -0.12(-0.09%) |
Jul 06, 2020 | 128.40 | 129.85 | 128.14 | 129.14 | 6,813,834 | +1.82(+1.43%) |
Jul 02, 2020 | 127.57 | 128.10 | 126.74 | 127.32 | 5,704,548 | +0.53(+0.42%) |