Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.17 | 147.00 | 142.37 | 145.60 | 548,027 | +0.59(+0.41%) |
Sep 29, 2020 | 140.00 | 145.25 | 138.66 | 145.01 | 501,709 | +5.20(+3.72%) |
Sep 28, 2020 | 139.16 | 140.00 | 137.17 | 139.81 | 352,945 | +1.50(+1.08%) |
Sep 25, 2020 | 134.13 | 138.80 | 132.37 | 138.31 | 635,400 | +4.97(+3.73%) |
Sep 24, 2020 | 132.87 | 134.20 | 130.80 | 133.34 | 428,034 | -1.16(-0.86%) |
Sep 23, 2020 | 133.91 | 136.07 | 132.21 | 134.50 | 458,119 | +0.86(+0.64%) |
Sep 22, 2020 | 130.73 | 134.18 | 129.11 | 133.64 | 465,395 | +2.72(+2.08%) |
Sep 21, 2020 | 131.82 | 137.15 | 129.60 | 130.92 | 560,855 | -1.34(-1.01%) |
Sep 18, 2020 | 131.67 | 133.30 | 128.18 | 132.26 | 1,476,800 | +1.24(+0.95%) |
Sep 17, 2020 | 130.41 | 132.96 | 129.51 | 131.02 | 408,471 | -0.26(-0.20%) |
Sep 16, 2020 | 130.41 | 132.85 | 129.70 | 131.28 | 506,774 | +0.77(+0.59%) |
Sep 15, 2020 | 131.88 | 132.64 | 130.09 | 130.51 | 448,458 | -0.49(-0.37%) |
Sep 14, 2020 | 125.00 | 131.18 | 124.06 | 131.00 | 693,492 | +8.56(+6.99%) |
Sep 11, 2020 | 122.62 | 123.50 | 120.24 | 122.44 | 448,900 | +1.25(+1.03%) |
Sep 10, 2020 | 122.29 | 124.96 | 121.19 | 121.19 | 385,672 | -1.87(-1.52%) |
Sep 09, 2020 | 124.10 | 124.90 | 121.81 | 123.06 | 535,611 | +0.07(+0.06%) |
Sep 08, 2020 | 122.03 | 125.17 | 120.81 | 122.99 | 753,594 | +0.16(+0.13%) |
Sep 04, 2020 | 126.18 | 126.18 | 119.67 | 122.83 | 459,300 | -2.36(-1.89%) |
Sep 03, 2020 | 129.75 | 131.63 | 124.67 | 125.19 | 310,861 | -5.47(-4.19%) |
Sep 02, 2020 | 131.46 | 131.46 | 128.42 | 130.66 | 428,604 | +0.25(+0.19%) |
Sep 01, 2020 | 133.31 | 133.31 | 129.04 | 130.41 | 475,401 | -2.23(-1.68%) |
Aug 31, 2020 | 131.92 | 134.87 | 131.92 | 132.64 | 804,395 | +1.23(+0.94%) |
Aug 28, 2020 | 132.42 | 133.53 | 130.60 | 131.41 | 200,600 | -1.64(-1.23%) |
Aug 27, 2020 | 134.43 | 137.19 | 132.55 | 133.05 | 410,627 | +0.00(+0.00%) |
Aug 26, 2020 | 133.73 | 134.45 | 132.05 | 133.05 | 363,229 | -1.04(-0.78%) |
Aug 25, 2020 | 130.65 | 135.06 | 128.27 | 134.09 | 423,103 | +2.34(+1.78%) |
Aug 24, 2020 | 136.62 | 138.58 | 131.04 | 131.75 | 449,382 | -4.85(-3.55%) |
Aug 21, 2020 | 137.42 | 137.67 | 134.28 | 136.60 | 355,400 | +0.24(+0.18%) |
Aug 20, 2020 | 136.17 | 137.37 | 134.37 | 136.36 | 486,802 | -0.86(-0.63%) |
Aug 19, 2020 | 140.26 | 140.90 | 136.61 | 137.22 | 299,029 | -2.70(-1.93%) |
Aug 18, 2020 | 140.35 | 140.94 | 138.83 | 139.92 | 298,883 | -0.78(-0.55%) |
Aug 17, 2020 | 137.79 | 143.60 | 137.00 | 140.70 | 487,892 | +4.56(+3.35%) |
Aug 14, 2020 | 137.05 | 137.83 | 134.48 | 136.14 | 213,200 | -1.29(-0.94%) |
Aug 13, 2020 | 138.11 | 141.40 | 136.78 | 137.43 | 313,872 | +0.74(+0.54%) |
Aug 12, 2020 | 136.32 | 139.40 | 135.02 | 136.69 | 391,563 | +0.08(+0.06%) |
Aug 11, 2020 | 136.66 | 139.96 | 133.40 | 136.61 | 469,949 | -1.96(-1.41%) |
Aug 10, 2020 | 143.50 | 143.74 | 137.22 | 138.57 | 536,457 | -4.96(-3.46%) |
Aug 07, 2020 | 145.26 | 147.07 | 142.18 | 143.53 | 400,500 | -0.59(-0.41%) |
Aug 06, 2020 | 148.64 | 149.21 | 141.50 | 144.12 | 705,527 | -6.32(-4.20%) |
Aug 05, 2020 | 153.13 | 153.94 | 146.77 | 150.44 | 573,897 | -2.32(-1.52%) |
Aug 04, 2020 | 152.32 | 154.16 | 150.56 | 152.76 | 318,856 | +0.46(+0.30%) |
Aug 03, 2020 | 146.79 | 153.01 | 145.58 | 152.30 | 415,576 | +6.54(+4.49%) |
Jul 31, 2020 | 151.34 | 151.42 | 143.61 | 145.76 | 507,200 | -5.35(-3.54%) |
Jul 30, 2020 | 148.52 | 152.95 | 148.52 | 151.11 | 295,573 | +0.55(+0.37%) |
Jul 29, 2020 | 155.67 | 156.54 | 150.37 | 150.56 | 426,409 | -3.77(-2.44%) |
Jul 28, 2020 | 157.06 | 158.06 | 153.54 | 154.33 | 517,452 | -3.18(-2.02%) |
Jul 27, 2020 | 155.68 | 158.05 | 151.54 | 157.51 | 951,793 | +4.41(+2.88%) |
Jul 24, 2020 | 152.41 | 153.47 | 148.59 | 153.10 | 281,200 | -1.51(-0.98%) |
Jul 23, 2020 | 159.07 | 161.48 | 154.13 | 154.61 | 636,103 | -3.37(-2.13%) |
Jul 22, 2020 | 158.42 | 159.15 | 155.55 | 157.98 | 363,353 | -0.05(-0.03%) |
Jul 21, 2020 | 165.02 | 166.48 | 157.34 | 158.03 | 692,189 | -7.46(-4.51%) |
Jul 20, 2020 | 164.67 | 167.33 | 160.17 | 165.49 | 906,201 | +7.13(+4.50%) |
Jul 17, 2020 | 157.36 | 161.07 | 155.94 | 158.36 | 333,400 | +2.33(+1.49%) |
Jul 16, 2020 | 157.54 | 157.83 | 153.99 | 156.03 | 362,559 | -1.99(-1.26%) |
Jul 15, 2020 | 157.49 | 159.27 | 155.73 | 158.02 | 471,906 | +0.79(+0.50%) |
Jul 14, 2020 | 152.74 | 157.60 | 149.85 | 157.23 | 769,262 | +4.49(+2.94%) |
Jul 13, 2020 | 162.66 | 162.89 | 152.01 | 152.74 | 667,921 | -9.51(-5.86%) |
Jul 10, 2020 | 157.50 | 162.33 | 157.30 | 162.25 | 748,700 | +3.22(+2.02%) |
Jul 09, 2020 | 161.00 | 161.00 | 155.69 | 159.03 | 480,065 | -1.39(-0.87%) |
Jul 08, 2020 | 159.62 | 162.57 | 156.99 | 160.42 | 851,796 | +0.42(+0.26%) |
Jul 07, 2020 | 153.52 | 164.09 | 153.52 | 160.00 | 1,616,439 | +7.57(+4.97%) |
Jul 06, 2020 | 149.96 | 154.68 | 149.37 | 152.43 | 923,618 | +2.56(+1.71%) |
Jul 02, 2020 | 148.87 | 151.08 | 146.48 | 149.87 | 419,300 | +1.10(+0.74%) |