Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.56 | 144.09 | 141.70 | 142.53 | 3,099,235 | +0.44(+0.31%) |
Sep 29, 2020 | 141.92 | 143.44 | 141.13 | 142.09 | 3,075,278 | +0.43(+0.31%) |
Sep 28, 2020 | 140.29 | 142.79 | 140.02 | 141.66 | 4,006,477 | +1.91(+1.37%) |
Sep 25, 2020 | 137.50 | 140.48 | 137.40 | 139.75 | 3,029,910 | +2.13(+1.55%) |
Sep 24, 2020 | 137.28 | 139.03 | 135.90 | 137.62 | 3,560,060 | +0.90(+0.66%) |
Sep 23, 2020 | 139.32 | 140.52 | 136.15 | 136.72 | 3,092,213 | -2.78(-1.99%) |
Sep 22, 2020 | 136.85 | 139.83 | 136.65 | 139.50 | 4,785,925 | +3.82(+2.82%) |
Sep 21, 2020 | 134.48 | 135.80 | 132.60 | 135.68 | 3,709,693 | +0.94(+0.70%) |
Sep 18, 2020 | 133.75 | 135.38 | 133.33 | 134.74 | 3,992,793 | +1.10(+0.82%) |
Sep 17, 2020 | 133.45 | 134.70 | 132.69 | 133.65 | 2,640,998 | -0.34(-0.26%) |
Sep 16, 2020 | 135.21 | 135.57 | 133.92 | 133.99 | 2,289,205 | -0.98(-0.72%) |
Sep 15, 2020 | 134.10 | 135.67 | 133.42 | 134.97 | 2,436,845 | +0.57(+0.42%) |
Sep 14, 2020 | 134.50 | 136.16 | 133.85 | 134.40 | 2,989,926 | +0.72(+0.53%) |
Sep 11, 2020 | 132.97 | 133.96 | 132.35 | 133.68 | 2,602,478 | +1.46(+1.10%) |
Sep 10, 2020 | 133.64 | 134.30 | 131.56 | 132.23 | 3,123,594 | -1.37(-1.02%) |
Sep 09, 2020 | 131.07 | 134.54 | 131.07 | 133.59 | 3,622,109 | +3.22(+2.47%) |
Sep 08, 2020 | 132.65 | 132.91 | 129.82 | 130.38 | 3,867,869 | -2.93(-2.19%) |
Sep 04, 2020 | 132.75 | 134.50 | 130.10 | 133.30 | 5,237,428 | +1.09(+0.82%) |
Sep 03, 2020 | 135.33 | 135.79 | 131.66 | 132.22 | 4,564,272 | -3.45(-2.54%) |
Sep 02, 2020 | 136.26 | 136.60 | 134.38 | 135.67 | 4,559,146 | -0.64(-0.47%) |
Sep 01, 2020 | 136.36 | 137.41 | 135.92 | 136.31 | 3,980,411 | -0.60(-0.44%) |
Aug 31, 2020 | 136.84 | 137.54 | 136.10 | 136.91 | 3,341,451 | +0.33(+0.24%) |
Aug 28, 2020 | 135.92 | 137.32 | 135.45 | 136.58 | 3,131,743 | +0.49(+0.36%) |
Aug 27, 2020 | 138.22 | 138.30 | 135.51 | 136.09 | 4,167,122 | -2.17(-1.57%) |
Aug 26, 2020 | 138.30 | 139.04 | 137.70 | 138.26 | 3,380,965 | -0.13(-0.09%) |
Aug 25, 2020 | 139.57 | 139.69 | 137.95 | 138.39 | 3,294,995 | -0.35(-0.25%) |
Aug 24, 2020 | 139.88 | 139.99 | 138.19 | 138.74 | 4,809,338 | -0.35(-0.25%) |
Aug 21, 2020 | 137.92 | 140.89 | 137.74 | 139.10 | 7,799,151 | +1.26(+0.91%) |
Aug 20, 2020 | 140.28 | 141.33 | 137.37 | 137.84 | 13,302,802 | -1.79(-1.28%) |
Aug 19, 2020 | 134.45 | 140.06 | 132.68 | 139.63 | 44,382,256 | +15.68(+12.65%) |
Aug 18, 2020 | 124.05 | 124.92 | 121.93 | 123.95 | 6,332,580 | -0.60(-0.48%) |
Aug 17, 2020 | 124.31 | 124.95 | 123.79 | 124.55 | 5,127,918 | +1.54(+1.25%) |
Aug 14, 2020 | 122.46 | 123.43 | 121.83 | 123.01 | 3,530,597 | +1.55(+1.28%) |
Aug 13, 2020 | 120.72 | 121.58 | 120.38 | 121.46 | 2,580,209 | +0.19(+0.16%) |
Aug 12, 2020 | 121.73 | 121.73 | 119.62 | 121.27 | 5,396,689 | +2.59(+2.19%) |
Aug 11, 2020 | 120.47 | 121.26 | 118.34 | 118.67 | 4,345,877 | -1.10(-0.92%) |
Aug 10, 2020 | 118.99 | 120.83 | 118.25 | 119.77 | 3,332,917 | +1.07(+0.90%) |
Aug 07, 2020 | 116.44 | 118.82 | 116.22 | 118.70 | 2,556,294 | +2.47(+2.12%) |
Aug 06, 2020 | 116.67 | 117.06 | 115.44 | 116.23 | 2,197,474 | -0.32(-0.28%) |
Aug 05, 2020 | 117.80 | 118.86 | 115.92 | 116.56 | 4,097,070 | -0.97(-0.83%) |
Aug 04, 2020 | 115.26 | 117.82 | 114.94 | 117.53 | 4,354,649 | +2.35(+2.04%) |
Aug 03, 2020 | 113.97 | 115.54 | 113.75 | 115.18 | 3,684,166 | +1.77(+1.56%) |
Jul 31, 2020 | 111.97 | 113.46 | 111.53 | 113.41 | 3,627,272 | +1.17(+1.04%) |
Jul 30, 2020 | 110.21 | 113.00 | 109.75 | 112.24 | 4,002,942 | +0.81(+0.73%) |
Jul 29, 2020 | 111.24 | 112.15 | 110.73 | 111.43 | 2,325,368 | +0.35(+0.32%) |
Jul 28, 2020 | 110.47 | 112.13 | 110.02 | 111.08 | 2,593,934 | +0.54(+0.49%) |
Jul 27, 2020 | 111.94 | 112.16 | 110.06 | 110.54 | 2,689,917 | -0.92(-0.82%) |
Jul 24, 2020 | 110.40 | 113.10 | 109.97 | 111.46 | 4,254,386 | +1.22(+1.11%) |
Jul 23, 2020 | 111.22 | 111.36 | 109.86 | 110.23 | 3,626,611 | -0.71(-0.64%) |
Jul 22, 2020 | 108.39 | 110.98 | 108.11 | 110.94 | 4,302,290 | +2.65(+2.45%) |
Jul 21, 2020 | 108.43 | 109.01 | 108.13 | 108.29 | 3,546,737 | +0.34(+0.32%) |
Jul 20, 2020 | 109.50 | 109.80 | 107.25 | 107.95 | 4,246,023 | -1.67(-1.52%) |
Jul 17, 2020 | 110.49 | 111.01 | 109.42 | 109.62 | 3,014,587 | -0.25(-0.23%) |
Jul 16, 2020 | 109.25 | 110.81 | 109.14 | 109.87 | 3,452,165 | +0.25(+0.23%) |
Jul 15, 2020 | 109.30 | 110.56 | 108.12 | 109.62 | 3,922,149 | +1.43(+1.32%) |
Jul 14, 2020 | 106.98 | 108.27 | 105.79 | 108.19 | 2,861,192 | +1.22(+1.14%) |
Jul 13, 2020 | 107.56 | 109.70 | 106.66 | 106.97 | 3,851,297 | -0.12(-0.11%) |
Jul 10, 2020 | 106.15 | 107.19 | 105.47 | 107.09 | 2,256,944 | +0.87(+0.81%) |
Jul 09, 2020 | 105.83 | 107.49 | 105.52 | 106.22 | 3,175,485 | +0.18(+0.17%) |
Jul 08, 2020 | 106.45 | 106.76 | 105.17 | 106.04 | 3,157,989 | -0.32(-0.30%) |
Jul 07, 2020 | 106.58 | 107.71 | 106.14 | 106.37 | 4,337,776 | -1.06(-0.99%) |
Jul 06, 2020 | 108.12 | 108.34 | 106.29 | 107.43 | 4,179,302 | +0.11(+0.10%) |
Jul 02, 2020 | 108.10 | 108.65 | 107.11 | 107.32 | 2,459,730 | +0.14(+0.13%) |