Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.23 | 129.45 | 126.96 | 127.90 | 2,206,955 | +0.38(+0.30%) |
Sep 29, 2020 | 129.52 | 129.88 | 127.00 | 127.52 | 1,828,777 | -2.22(-1.71%) |
Sep 28, 2020 | 130.79 | 131.27 | 128.35 | 129.73 | 1,831,915 | +1.07(+0.83%) |
Sep 25, 2020 | 127.02 | 129.47 | 126.21 | 128.66 | 1,953,334 | +1.83(+1.45%) |
Sep 24, 2020 | 125.74 | 127.79 | 125.62 | 126.83 | 2,040,831 | +0.88(+0.70%) |
Sep 23, 2020 | 129.03 | 129.77 | 125.47 | 125.95 | 2,492,477 | -2.55(-1.98%) |
Sep 22, 2020 | 127.34 | 128.69 | 125.98 | 128.50 | 2,122,940 | +2.68(+2.13%) |
Sep 21, 2020 | 121.94 | 126.00 | 121.76 | 125.82 | 2,056,811 | +2.34(+1.90%) |
Sep 18, 2020 | 123.07 | 124.26 | 120.99 | 123.47 | 3,469,648 | +0.63(+0.51%) |
Sep 17, 2020 | 121.83 | 124.10 | 121.16 | 122.85 | 2,194,041 | -1.45(-1.17%) |
Sep 16, 2020 | 126.50 | 127.03 | 124.03 | 124.30 | 1,868,163 | -1.56(-1.24%) |
Sep 15, 2020 | 125.52 | 127.36 | 125.04 | 125.86 | 2,171,386 | +2.11(+1.70%) |
Sep 14, 2020 | 125.47 | 125.54 | 123.50 | 123.75 | 1,404,029 | +0.16(+0.13%) |
Sep 11, 2020 | 125.52 | 125.92 | 122.00 | 123.59 | 1,780,912 | -1.22(-0.97%) |
Sep 10, 2020 | 127.38 | 128.60 | 123.91 | 124.81 | 2,508,249 | -1.41(-1.12%) |
Sep 09, 2020 | 124.10 | 127.03 | 122.48 | 126.22 | 2,830,497 | +4.31(+3.54%) |
Sep 08, 2020 | 125.00 | 125.04 | 120.95 | 121.91 | 4,713,579 | -5.72(-4.48%) |
Sep 04, 2020 | 129.09 | 130.09 | 124.47 | 127.62 | 2,477,737 | -2.64(-2.03%) |
Sep 03, 2020 | 135.58 | 135.58 | 128.69 | 130.26 | 3,497,334 | -6.61(-4.83%) |
Sep 02, 2020 | 135.34 | 137.60 | 134.01 | 136.87 | 2,383,334 | +1.25(+0.92%) |
Sep 01, 2020 | 138.03 | 138.03 | 134.44 | 135.63 | 2,774,322 | -1.16(-0.85%) |
Aug 31, 2020 | 138.36 | 138.39 | 135.43 | 136.78 | 2,780,907 | -1.37(-0.99%) |
Aug 28, 2020 | 139.60 | 139.60 | 137.32 | 138.16 | 1,584,324 | -0.88(-0.64%) |
Aug 27, 2020 | 140.62 | 140.97 | 137.16 | 139.04 | 1,960,738 | -1.82(-1.29%) |
Aug 26, 2020 | 139.32 | 141.72 | 139.32 | 140.86 | 1,611,515 | +1.39(+1.00%) |
Aug 25, 2020 | 139.27 | 139.66 | 138.28 | 139.47 | 874,434 | -0.12(-0.08%) |
Aug 24, 2020 | 139.53 | 140.09 | 138.49 | 139.59 | 1,878,834 | +1.10(+0.79%) |
Aug 21, 2020 | 140.01 | 140.24 | 138.13 | 138.49 | 1,978,111 | -2.23(-1.58%) |
Aug 20, 2020 | 138.89 | 141.19 | 138.33 | 140.72 | 1,293,061 | +1.59(+1.14%) |
Aug 19, 2020 | 139.54 | 140.85 | 138.35 | 139.13 | 1,852,258 | -0.71(-0.50%) |
Aug 18, 2020 | 137.89 | 139.99 | 137.46 | 139.83 | 1,441,688 | +2.09(+1.52%) |
Aug 17, 2020 | 136.57 | 138.25 | 135.65 | 137.74 | 1,510,178 | +0.02(+0.01%) |
Aug 14, 2020 | 138.91 | 139.27 | 137.25 | 137.72 | 1,941,608 | -1.31(-0.95%) |
Aug 13, 2020 | 138.40 | 140.10 | 137.87 | 139.04 | 1,214,778 | +1.83(+1.34%) |
Aug 12, 2020 | 134.24 | 137.60 | 133.56 | 137.21 | 1,747,965 | +4.12(+3.09%) |
Aug 11, 2020 | 138.43 | 138.43 | 132.95 | 133.09 | 2,265,341 | -4.90(-3.55%) |
Aug 10, 2020 | 140.02 | 141.22 | 136.81 | 137.99 | 1,405,451 | -3.23(-2.29%) |
Aug 07, 2020 | 143.61 | 144.01 | 139.57 | 141.22 | 1,544,558 | -2.90(-2.01%) |
Aug 06, 2020 | 143.51 | 144.52 | 141.72 | 144.12 | 1,704,526 | +0.75(+0.53%) |
Aug 05, 2020 | 143.01 | 143.52 | 140.50 | 143.36 | 1,975,014 | -0.14(-0.10%) |
Aug 04, 2020 | 140.48 | 143.68 | 140.34 | 143.50 | 2,732,958 | +3.88(+2.78%) |
Aug 03, 2020 | 138.82 | 140.67 | 136.86 | 139.62 | 2,277,900 | +0.73(+0.52%) |
Jul 31, 2020 | 139.30 | 140.09 | 134.46 | 138.89 | 4,384,066 | +2.97(+2.19%) |
Jul 30, 2020 | 133.09 | 136.16 | 132.64 | 135.92 | 2,766,648 | +2.61(+1.96%) |
Jul 29, 2020 | 133.15 | 133.88 | 132.09 | 133.31 | 1,562,445 | +1.13(+0.85%) |
Jul 28, 2020 | 132.81 | 133.68 | 131.80 | 132.18 | 1,345,845 | -1.35(-1.01%) |
Jul 27, 2020 | 132.88 | 134.50 | 132.22 | 133.54 | 1,854,908 | +0.90(+0.68%) |
Jul 24, 2020 | 131.17 | 133.63 | 130.16 | 132.63 | 1,380,905 | -0.12(-0.09%) |
Jul 23, 2020 | 136.62 | 136.88 | 132.13 | 132.75 | 1,933,507 | -2.88(-2.13%) |
Jul 22, 2020 | 138.23 | 138.23 | 135.21 | 135.63 | 2,098,331 | -1.02(-0.75%) |
Jul 21, 2020 | 138.83 | 139.25 | 136.21 | 136.66 | 1,510,674 | -2.15(-1.55%) |
Jul 20, 2020 | 136.74 | 139.57 | 136.08 | 138.80 | 1,621,158 | +3.16(+2.33%) |
Jul 17, 2020 | 135.52 | 136.06 | 134.20 | 135.65 | 2,080,993 | +0.26(+0.19%) |
Jul 16, 2020 | 135.18 | 135.69 | 133.13 | 135.39 | 1,327,235 | -0.37(-0.27%) |
Jul 15, 2020 | 135.32 | 136.30 | 133.22 | 135.76 | 2,091,239 | -0.10(-0.07%) |
Jul 14, 2020 | 131.61 | 136.12 | 130.91 | 135.86 | 2,456,733 | +3.16(+2.38%) |
Jul 13, 2020 | 138.29 | 138.85 | 132.17 | 132.70 | 2,620,933 | -5.39(-3.91%) |
Jul 10, 2020 | 136.73 | 138.53 | 135.63 | 138.10 | 2,161,443 | +1.97(+1.45%) |
Jul 09, 2020 | 133.73 | 136.43 | 133.44 | 136.13 | 2,357,500 | +3.13(+2.35%) |
Jul 08, 2020 | 133.29 | 133.71 | 131.92 | 133.00 | 1,903,454 | +0.81(+0.62%) |
Jul 07, 2020 | 131.29 | 134.77 | 131.22 | 132.18 | 1,933,371 | +0.50(+0.38%) |
Jul 06, 2020 | 132.86 | 133.89 | 130.94 | 131.68 | 2,367,674 | +0.42(+0.32%) |
Jul 02, 2020 | 133.79 | 133.79 | 130.90 | 131.26 | 1,930,494 | -1.35(-1.02%) |