Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 151.75 | 156.07 | 151.28 | 154.43 | 4,509,142 | +3.35(+2.22%) |
Sep 29, 2020 | 152.22 | 152.67 | 151.03 | 151.08 | 2,376,444 | -0.31(-0.20%) |
Sep 28, 2020 | 150.46 | 151.86 | 149.45 | 151.39 | 3,023,893 | +2.83(+1.91%) |
Sep 25, 2020 | 147.02 | 149.16 | 145.81 | 148.56 | 3,038,124 | +0.96(+0.65%) |
Sep 24, 2020 | 147.83 | 149.77 | 146.01 | 147.60 | 4,176,472 | -0.08(-0.06%) |
Sep 23, 2020 | 151.25 | 151.69 | 146.89 | 147.68 | 3,484,840 | -2.74(-1.82%) |
Sep 22, 2020 | 149.00 | 150.64 | 148.64 | 150.42 | 3,787,014 | +1.81(+1.22%) |
Sep 21, 2020 | 147.07 | 148.62 | 144.51 | 148.60 | 4,219,784 | -0.46(-0.31%) |
Sep 18, 2020 | 150.24 | 152.56 | 147.59 | 149.07 | 5,890,984 | -3.43(-2.25%) |
Sep 17, 2020 | 151.87 | 154.49 | 150.76 | 152.50 | 3,992,239 | -2.73(-1.76%) |
Sep 16, 2020 | 158.63 | 159.89 | 154.66 | 155.22 | 4,097,899 | -2.16(-1.37%) |
Sep 15, 2020 | 155.90 | 158.18 | 155.14 | 157.38 | 4,292,708 | +3.57(+2.32%) |
Sep 14, 2020 | 151.93 | 154.38 | 151.77 | 153.81 | 3,847,797 | +3.07(+2.04%) |
Sep 11, 2020 | 149.30 | 151.39 | 148.46 | 150.74 | 5,231,119 | +3.31(+2.25%) |
Sep 10, 2020 | 149.06 | 151.70 | 146.24 | 147.42 | 4,433,808 | -1.12(-0.75%) |
Sep 09, 2020 | 145.15 | 150.08 | 144.41 | 148.54 | 4,706,536 | +5.39(+3.77%) |
Sep 08, 2020 | 143.33 | 146.05 | 141.43 | 143.15 | 5,254,605 | -2.47(-1.69%) |
Sep 04, 2020 | 151.70 | 151.93 | 142.87 | 145.62 | 6,770,265 | -4.78(-3.18%) |
Sep 03, 2020 | 158.01 | 158.73 | 149.31 | 150.39 | 6,156,076 | -8.35(-5.26%) |
Sep 02, 2020 | 156.29 | 159.06 | 155.12 | 158.74 | 4,577,492 | +2.70(+1.73%) |
Sep 01, 2020 | 153.08 | 156.09 | 152.80 | 156.04 | 4,601,772 | +2.70(+1.76%) |
Aug 31, 2020 | 154.35 | 154.91 | 152.40 | 153.34 | 3,673,887 | -0.76(-0.50%) |
Aug 28, 2020 | 154.64 | 155.39 | 152.78 | 154.11 | 3,534,848 | -0.75(-0.48%) |
Aug 27, 2020 | 158.94 | 159.52 | 153.95 | 154.85 | 4,749,587 | -3.80(-2.39%) |
Aug 26, 2020 | 156.11 | 158.75 | 155.52 | 158.65 | 5,706,961 | +4.16(+2.69%) |
Aug 25, 2020 | 154.93 | 155.89 | 153.04 | 154.49 | 3,748,376 | +0.27(+0.18%) |
Aug 24, 2020 | 152.41 | 154.24 | 151.78 | 154.22 | 5,230,067 | +3.64(+2.42%) |
Aug 21, 2020 | 148.13 | 150.91 | 147.55 | 150.58 | 4,906,880 | +2.92(+1.98%) |
Aug 20, 2020 | 145.79 | 148.19 | 145.72 | 147.65 | 4,605,575 | +0.28(+0.19%) |
Aug 19, 2020 | 149.91 | 151.67 | 145.49 | 147.38 | 10,443,332 | +0.34(+0.23%) |
Aug 18, 2020 | 148.79 | 149.53 | 146.18 | 147.03 | 6,150,674 | -0.47(-0.32%) |
Aug 17, 2020 | 146.43 | 147.78 | 145.11 | 147.50 | 5,527,588 | +3.79(+2.64%) |
Aug 14, 2020 | 144.85 | 145.33 | 143.31 | 143.71 | 3,656,746 | -1.27(-0.87%) |
Aug 13, 2020 | 145.59 | 146.32 | 144.45 | 144.97 | 2,438,497 | -0.87(-0.59%) |
Aug 12, 2020 | 145.37 | 147.09 | 143.90 | 145.84 | 4,072,489 | +2.57(+1.79%) |
Aug 11, 2020 | 144.38 | 144.71 | 142.34 | 143.27 | 3,998,225 | +0.14(+0.10%) |
Aug 10, 2020 | 142.67 | 144.05 | 142.48 | 143.13 | 3,292,124 | +0.88(+0.62%) |
Aug 07, 2020 | 141.48 | 143.50 | 141.25 | 142.25 | 3,119,855 | +1.48(+1.05%) |
Aug 06, 2020 | 139.90 | 141.75 | 139.33 | 140.77 | 2,631,389 | +0.87(+0.62%) |
Aug 05, 2020 | 139.61 | 140.09 | 138.46 | 139.91 | 3,275,972 | +0.55(+0.39%) |
Aug 04, 2020 | 139.43 | 140.35 | 138.53 | 139.36 | 2,557,846 | -0.56(-0.40%) |
Aug 03, 2020 | 139.57 | 140.92 | 139.20 | 139.92 | 3,368,892 | +1.27(+0.91%) |
Jul 31, 2020 | 139.17 | 139.59 | 136.51 | 138.65 | 4,219,199 | -0.27(-0.19%) |
Jul 30, 2020 | 137.68 | 139.57 | 136.78 | 138.92 | 2,765,564 | +0.46(+0.33%) |
Jul 29, 2020 | 137.84 | 139.49 | 137.80 | 138.46 | 2,934,947 | +0.93(+0.68%) |
Jul 28, 2020 | 139.01 | 139.46 | 137.27 | 137.53 | 3,835,949 | -1.31(-0.95%) |
Jul 27, 2020 | 137.09 | 139.13 | 137.09 | 138.85 | 2,996,001 | +1.95(+1.42%) |
Jul 24, 2020 | 136.68 | 137.45 | 135.38 | 136.90 | 4,016,750 | +0.49(+0.36%) |
Jul 23, 2020 | 139.01 | 139.34 | 135.38 | 136.41 | 3,935,202 | -1.90(-1.37%) |
Jul 22, 2020 | 135.16 | 138.87 | 135.16 | 138.31 | 4,953,977 | +3.30(+2.44%) |
Jul 21, 2020 | 134.03 | 135.87 | 133.62 | 135.01 | 2,822,910 | +1.35(+1.01%) |
Jul 20, 2020 | 132.94 | 134.22 | 132.55 | 133.66 | 2,984,851 | -0.27(-0.20%) |
Jul 17, 2020 | 133.84 | 134.15 | 131.60 | 133.93 | 4,206,040 | +1.52(+1.15%) |
Jul 16, 2020 | 130.99 | 134.44 | 130.64 | 132.41 | 4,447,207 | +1.42(+1.08%) |
Jul 15, 2020 | 131.97 | 132.03 | 129.04 | 130.99 | 3,767,933 | +1.08(+0.83%) |
Jul 14, 2020 | 126.23 | 130.01 | 125.96 | 129.91 | 4,701,428 | +3.26(+2.57%) |
Jul 13, 2020 | 128.42 | 130.59 | 126.05 | 126.66 | 4,557,282 | -0.82(-0.64%) |
Jul 10, 2020 | 126.39 | 127.67 | 125.05 | 127.47 | 3,506,345 | +1.69(+1.34%) |
Jul 09, 2020 | 126.45 | 127.02 | 124.34 | 125.78 | 3,663,114 | -0.13(-0.10%) |
Jul 08, 2020 | 125.84 | 126.48 | 124.68 | 125.91 | 2,968,932 | +0.68(+0.54%) |
Jul 07, 2020 | 124.76 | 126.85 | 124.61 | 125.24 | 3,225,366 | -0.69(-0.55%) |
Jul 06, 2020 | 127.46 | 128.23 | 125.46 | 125.92 | 3,987,293 | +0.05(+0.04%) |
Jul 02, 2020 | 127.30 | 128.17 | 125.32 | 125.88 | 3,798,190 | +0.07(+0.06%) |