Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.48 | 141.43 | 138.21 | 141.03 | 5,335,867 | +1.39(+1.00%) |
Sep 29, 2020 | 140.99 | 141.43 | 139.03 | 139.63 | 3,472,801 | -1.47(-1.04%) |
Sep 28, 2020 | 143.87 | 144.42 | 140.91 | 141.10 | 2,547,839 | -2.06(-1.44%) |
Sep 25, 2020 | 141.38 | 143.29 | 140.86 | 143.16 | 2,561,544 | +1.38(+0.97%) |
Sep 24, 2020 | 142.21 | 142.59 | 140.41 | 141.78 | 3,594,138 | -0.95(-0.67%) |
Sep 23, 2020 | 142.96 | 144.43 | 141.67 | 142.73 | 3,721,789 | -0.05(-0.03%) |
Sep 22, 2020 | 143.78 | 144.41 | 142.10 | 142.78 | 3,071,007 | -1.26(-0.87%) |
Sep 21, 2020 | 145.93 | 146.40 | 142.02 | 144.04 | 3,674,419 | -2.85(-1.94%) |
Sep 18, 2020 | 144.85 | 147.20 | 144.85 | 146.88 | 13,865,299 | +1.62(+1.12%) |
Sep 17, 2020 | 143.11 | 145.47 | 142.40 | 145.26 | 3,800,413 | +1.44(+1.00%) |
Sep 16, 2020 | 144.55 | 145.47 | 143.66 | 143.83 | 3,798,582 | +0.84(+0.59%) |
Sep 15, 2020 | 142.87 | 144.69 | 142.35 | 142.99 | 3,068,507 | +1.03(+0.72%) |
Sep 14, 2020 | 142.04 | 143.39 | 140.50 | 141.96 | 3,224,897 | +0.87(+0.61%) |
Sep 11, 2020 | 140.59 | 142.13 | 139.94 | 141.09 | 3,150,264 | +1.78(+1.28%) |
Sep 10, 2020 | 142.80 | 143.48 | 138.82 | 139.31 | 4,157,808 | -5.48(-3.78%) |
Sep 09, 2020 | 143.50 | 146.84 | 143.21 | 144.79 | 2,443,806 | +2.53(+1.78%) |
Sep 08, 2020 | 143.82 | 144.16 | 141.48 | 142.25 | 4,567,355 | -1.53(-1.06%) |
Sep 04, 2020 | 141.84 | 145.37 | 140.96 | 143.78 | 4,578,138 | +1.80(+1.27%) |
Sep 03, 2020 | 145.00 | 146.12 | 140.49 | 141.98 | 4,435,626 | -0.50(-0.35%) |
Sep 02, 2020 | 139.85 | 142.91 | 139.59 | 142.48 | 2,526,410 | +2.14(+1.53%) |
Sep 01, 2020 | 141.59 | 142.15 | 139.72 | 140.34 | 2,476,166 | -1.04(-0.73%) |
Aug 31, 2020 | 140.39 | 141.76 | 140.08 | 141.38 | 4,650,446 | +1.00(+0.71%) |
Aug 28, 2020 | 141.81 | 142.10 | 140.03 | 140.38 | 2,206,885 | -1.55(-1.09%) |
Aug 27, 2020 | 143.46 | 143.81 | 141.90 | 141.93 | 3,302,119 | -0.28(-0.19%) |
Aug 26, 2020 | 142.14 | 142.40 | 140.44 | 142.21 | 3,179,953 | -0.40(-0.28%) |
Aug 25, 2020 | 143.25 | 144.16 | 142.25 | 142.61 | 2,326,050 | +0.15(+0.11%) |
Aug 24, 2020 | 142.96 | 143.29 | 141.25 | 142.45 | 2,380,950 | +0.25(+0.17%) |
Aug 21, 2020 | 144.19 | 144.20 | 140.96 | 142.21 | 3,266,245 | -1.98(-1.37%) |
Aug 20, 2020 | 145.34 | 145.63 | 143.72 | 144.19 | 1,921,020 | -0.91(-0.62%) |
Aug 19, 2020 | 146.54 | 147.11 | 144.83 | 145.09 | 2,035,130 | -0.78(-0.54%) |
Aug 18, 2020 | 144.96 | 145.91 | 144.01 | 145.88 | 2,057,349 | +1.50(+1.04%) |
Aug 17, 2020 | 143.79 | 145.48 | 143.25 | 144.37 | 2,838,889 | +1.37(+0.96%) |
Aug 14, 2020 | 142.72 | 144.52 | 142.10 | 143.00 | 1,614,282 | -0.35(-0.25%) |
Aug 13, 2020 | 143.69 | 144.52 | 142.71 | 143.35 | 2,180,708 | -1.29(-0.89%) |
Aug 12, 2020 | 142.97 | 145.22 | 142.79 | 144.64 | 2,563,749 | +1.82(+1.27%) |
Aug 11, 2020 | 145.06 | 145.20 | 142.41 | 142.82 | 2,218,164 | -2.25(-1.55%) |
Aug 10, 2020 | 145.00 | 145.53 | 143.67 | 145.06 | 1,840,688 | +0.07(+0.05%) |
Aug 07, 2020 | 145.03 | 145.54 | 143.72 | 145.00 | 2,127,676 | +0.05(+0.03%) |
Aug 06, 2020 | 145.87 | 147.43 | 143.17 | 144.95 | 2,295,566 | -1.38(-0.95%) |
Aug 05, 2020 | 148.68 | 149.32 | 145.35 | 146.33 | 2,611,637 | -0.48(-0.33%) |
Aug 04, 2020 | 145.42 | 147.91 | 145.15 | 146.82 | 3,437,699 | +1.91(+1.32%) |
Aug 03, 2020 | 144.87 | 145.87 | 143.38 | 144.91 | 3,815,290 | +2.42(+1.70%) |
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,391 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.65 | 145.06 | 7,000,994 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,622 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,725 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,042 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,893 | -1.88(-1.23%) |
Jul 23, 2020 | 156.69 | 156.88 | 152.45 | 153.14 | 2,540,568 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.25 | 153.91 | 156.29 | 1,778,735 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.56 | 156.21 | 156.72 | 1,624,983 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.38 | 1,905,127 | +1.02(+0.65%) |
Jul 17, 2020 | 157.43 | 158.58 | 156.54 | 157.35 | 3,193,359 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.86 | 154.16 | 156.44 | 1,568,138 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.87 | 2,474,562 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,563 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.34 | 152.69 | 153.67 | 3,644,726 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.30 | 154.88 | 2,368,045 | -2.93(-1.86%) |
Jul 09, 2020 | 161.07 | 161.89 | 155.22 | 157.81 | 3,116,926 | -2.54(-1.58%) |
Jul 08, 2020 | 158.19 | 161.01 | 158.19 | 160.36 | 2,934,110 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.65 | 156.70 | 158.10 | 3,452,408 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.16 | 155.50 | 158.23 | 2,910,908 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.95 | 155.37 | 2,067,451 | +0.54(+0.35%) |