Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.13 | 126.22 | 124.14 | 125.69 | 7,754,721 | +1.31(+1.05%) |
Sep 29, 2020 | 125.74 | 126.54 | 124.35 | 124.38 | 4,778,220 | -0.73(-0.59%) |
Sep 28, 2020 | 123.36 | 125.67 | 123.03 | 125.11 | 8,251,113 | +4.01(+3.31%) |
Sep 25, 2020 | 118.69 | 121.36 | 118.36 | 121.11 | 5,046,041 | +1.79(+1.50%) |
Sep 24, 2020 | 119.19 | 119.98 | 117.81 | 119.32 | 4,759,976 | +0.53(+0.44%) |
Sep 23, 2020 | 120.34 | 120.44 | 117.75 | 118.80 | 6,515,565 | -1.04(-0.87%) |
Sep 22, 2020 | 118.80 | 120.51 | 118.30 | 119.84 | 4,355,660 | +0.83(+0.69%) |
Sep 21, 2020 | 118.22 | 119.08 | 117.31 | 119.01 | 4,853,184 | -0.21(-0.18%) |
Sep 18, 2020 | 121.25 | 122.23 | 117.90 | 119.22 | 9,343,430 | -1.57(-1.30%) |
Sep 17, 2020 | 120.96 | 122.01 | 119.42 | 120.79 | 5,718,158 | -1.61(-1.32%) |
Sep 16, 2020 | 123.58 | 123.87 | 122.22 | 122.40 | 3,698,094 | -0.58(-0.47%) |
Sep 15, 2020 | 123.76 | 124.45 | 122.79 | 122.98 | 4,499,270 | -0.95(-0.77%) |
Sep 14, 2020 | 123.81 | 124.69 | 123.15 | 123.94 | 3,064,520 | +0.78(+0.63%) |
Sep 11, 2020 | 122.62 | 123.67 | 121.72 | 123.16 | 3,762,448 | +0.95(+0.78%) |
Sep 10, 2020 | 123.87 | 124.73 | 121.41 | 122.20 | 6,670,605 | -2.13(-1.71%) |
Sep 09, 2020 | 122.88 | 125.56 | 122.78 | 124.33 | 4,720,374 | +1.41(+1.15%) |
Sep 08, 2020 | 125.42 | 125.71 | 121.89 | 122.92 | 5,404,925 | -2.91(-2.31%) |
Sep 04, 2020 | 126.65 | 127.24 | 124.18 | 125.83 | 5,333,746 | -0.55(-0.44%) |
Sep 03, 2020 | 129.47 | 130.62 | 125.25 | 126.39 | 7,321,314 | -2.63(-2.04%) |
Sep 02, 2020 | 125.62 | 129.49 | 125.47 | 129.01 | 5,462,648 | +3.69(+2.95%) |
Sep 01, 2020 | 126.28 | 126.48 | 124.71 | 125.32 | 3,800,798 | -0.78(-0.62%) |
Aug 31, 2020 | 125.44 | 126.97 | 125.15 | 126.10 | 4,251,082 | +0.11(+0.09%) |
Aug 28, 2020 | 124.72 | 126.01 | 123.56 | 126.00 | 3,726,736 | +1.39(+1.11%) |
Aug 27, 2020 | 124.89 | 125.99 | 124.17 | 124.61 | 4,618,101 | -0.06(-0.05%) |
Aug 26, 2020 | 122.97 | 124.84 | 122.79 | 124.67 | 6,685,628 | +1.05(+0.85%) |
Aug 25, 2020 | 124.48 | 124.59 | 123.08 | 123.62 | 2,884,901 | -0.31(-0.25%) |
Aug 24, 2020 | 122.86 | 123.96 | 122.55 | 123.92 | 3,529,607 | +1.06(+0.86%) |
Aug 21, 2020 | 122.78 | 123.04 | 121.77 | 122.86 | 4,770,987 | -0.23(-0.19%) |
Aug 20, 2020 | 122.14 | 123.48 | 122.12 | 123.10 | 2,513,484 | +0.24(+0.20%) |
Aug 19, 2020 | 124.87 | 124.96 | 122.54 | 122.85 | 4,089,136 | -1.50(-1.20%) |
Aug 18, 2020 | 124.80 | 124.80 | 123.39 | 124.35 | 2,930,522 | +0.17(+0.14%) |
Aug 17, 2020 | 123.80 | 125.05 | 123.39 | 124.18 | 3,179,407 | +0.32(+0.26%) |
Aug 14, 2020 | 124.35 | 124.40 | 123.53 | 123.85 | 2,734,021 | -0.49(-0.39%) |
Aug 13, 2020 | 123.44 | 124.80 | 123.44 | 124.34 | 2,658,404 | +0.27(+0.22%) |
Aug 12, 2020 | 121.86 | 124.86 | 121.77 | 124.07 | 4,914,274 | +2.41(+1.98%) |
Aug 11, 2020 | 123.32 | 123.75 | 121.21 | 121.66 | 3,666,897 | -0.77(-0.63%) |
Aug 10, 2020 | 122.74 | 123.24 | 121.89 | 122.43 | 3,389,798 | -0.68(-0.56%) |
Aug 07, 2020 | 122.39 | 123.13 | 121.88 | 123.11 | 4,100,698 | +0.79(+0.65%) |
Aug 06, 2020 | 121.79 | 122.71 | 121.79 | 122.32 | 2,991,080 | -0.35(-0.29%) |
Aug 05, 2020 | 124.39 | 124.39 | 122.24 | 122.67 | 3,248,247 | -1.10(-0.89%) |
Aug 04, 2020 | 123.82 | 123.88 | 122.47 | 123.77 | 2,836,106 | +0.69(+0.56%) |
Aug 03, 2020 | 123.45 | 123.80 | 122.45 | 123.08 | 3,131,277 | -0.86(-0.70%) |
Jul 31, 2020 | 123.58 | 123.98 | 121.73 | 123.94 | 4,780,317 | -0.03(-0.02%) |
Jul 30, 2020 | 123.56 | 124.45 | 122.88 | 123.97 | 3,128,814 | -0.22(-0.17%) |
Jul 29, 2020 | 123.69 | 125.15 | 123.39 | 124.19 | 3,531,072 | +0.50(+0.40%) |
Jul 28, 2020 | 124.23 | 124.78 | 123.43 | 123.69 | 4,206,760 | -0.26(-0.21%) |
Jul 27, 2020 | 122.03 | 124.03 | 121.41 | 123.95 | 4,006,688 | +1.45(+1.18%) |
Jul 24, 2020 | 123.34 | 124.83 | 121.90 | 122.50 | 3,665,316 | -0.92(-0.74%) |
Jul 23, 2020 | 122.98 | 123.57 | 121.99 | 123.42 | 5,564,200 | +0.96(+0.79%) |
Jul 22, 2020 | 122.05 | 122.67 | 120.36 | 122.46 | 3,912,115 | +1.42(+1.18%) |
Jul 21, 2020 | 120.64 | 122.82 | 120.46 | 121.03 | 6,036,962 | +1.19(+0.99%) |
Jul 20, 2020 | 121.20 | 121.20 | 119.01 | 119.85 | 4,020,549 | -1.40(-1.15%) |
Jul 17, 2020 | 121.23 | 121.60 | 120.24 | 121.24 | 3,586,792 | +0.70(+0.58%) |
Jul 16, 2020 | 120.70 | 120.97 | 119.79 | 120.54 | 4,206,192 | +0.17(+0.14%) |
Jul 15, 2020 | 121.86 | 122.62 | 119.97 | 120.37 | 6,176,613 | -1.65(-1.35%) |
Jul 14, 2020 | 121.18 | 123.30 | 120.87 | 122.02 | 7,514,537 | +0.55(+0.45%) |
Jul 13, 2020 | 123.14 | 124.31 | 121.07 | 121.47 | 9,950,960 | +0.41(+0.33%) |
Jul 10, 2020 | 119.18 | 121.45 | 118.20 | 121.06 | 6,589,373 | +1.58(+1.32%) |
Jul 09, 2020 | 119.66 | 120.59 | 118.60 | 119.49 | 4,447,134 | -1.36(-1.12%) |
Jul 08, 2020 | 120.79 | 121.27 | 119.89 | 120.85 | 4,218,608 | +0.59(+0.49%) |
Jul 07, 2020 | 119.09 | 121.21 | 119.00 | 120.26 | 4,911,722 | +0.24(+0.20%) |
Jul 06, 2020 | 119.82 | 120.60 | 119.13 | 120.02 | 4,686,998 | +0.41(+0.34%) |
Jul 02, 2020 | 120.23 | 120.80 | 119.33 | 119.61 | 3,075,663 | +0.44(+0.37%) |