Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 141.65 | 144.80 | 139.52 | 140.43 | 387,496 | -0.85(-0.60%) |
Sep 29, 2020 | 143.15 | 143.76 | 140.02 | 141.28 | 540,937 | -1.92(-1.34%) |
Sep 28, 2020 | 146.02 | 150.00 | 140.53 | 143.20 | 514,919 | -0.80(-0.56%) |
Sep 25, 2020 | 137.96 | 145.54 | 135.01 | 144.00 | 735,500 | +6.24(+4.53%) |
Sep 24, 2020 | 142.35 | 143.53 | 134.52 | 137.76 | 969,932 | -6.20(-4.31%) |
Sep 23, 2020 | 146.46 | 150.00 | 143.88 | 143.96 | 646,207 | -2.35(-1.61%) |
Sep 22, 2020 | 143.99 | 146.60 | 140.94 | 146.31 | 402,835 | +3.47(+2.43%) |
Sep 21, 2020 | 143.58 | 143.58 | 140.46 | 142.84 | 569,706 | -1.69(-1.17%) |
Sep 18, 2020 | 145.22 | 145.98 | 141.72 | 144.53 | 1,433,200 | +0.50(+0.35%) |
Sep 17, 2020 | 142.02 | 145.39 | 140.36 | 144.03 | 496,517 | +0.08(+0.06%) |
Sep 16, 2020 | 143.72 | 146.40 | 143.03 | 143.95 | 793,790 | +1.15(+0.81%) |
Sep 15, 2020 | 139.43 | 143.87 | 137.40 | 142.80 | 656,960 | +4.30(+3.10%) |
Sep 14, 2020 | 132.19 | 141.58 | 132.19 | 138.50 | 796,799 | +7.82(+5.98%) |
Sep 11, 2020 | 129.24 | 131.16 | 127.61 | 130.68 | 804,000 | +3.56(+2.80%) |
Sep 10, 2020 | 126.68 | 132.00 | 125.50 | 127.12 | 1,476,259 | -3.37(-2.58%) |
Sep 09, 2020 | 130.32 | 131.92 | 129.02 | 130.49 | 736,066 | +1.51(+1.17%) |
Sep 08, 2020 | 130.52 | 132.38 | 128.96 | 128.98 | 814,279 | -3.77(-2.84%) |
Sep 04, 2020 | 136.11 | 136.87 | 128.71 | 132.75 | 1,075,200 | -3.94(-2.88%) |
Sep 03, 2020 | 140.11 | 141.00 | 135.38 | 136.69 | 817,064 | -4.39(-3.11%) |
Sep 02, 2020 | 142.20 | 143.12 | 138.95 | 141.08 | 755,573 | -0.96(-0.68%) |
Sep 01, 2020 | 146.45 | 147.22 | 141.71 | 142.04 | 609,696 | -4.38(-2.99%) |
Aug 31, 2020 | 147.52 | 149.38 | 146.42 | 146.42 | 451,461 | -1.04(-0.71%) |
Aug 28, 2020 | 149.39 | 150.56 | 146.78 | 147.46 | 352,900 | -1.88(-1.26%) |
Aug 27, 2020 | 150.25 | 152.00 | 147.88 | 149.34 | 595,235 | +0.49(+0.33%) |
Aug 26, 2020 | 144.24 | 149.69 | 144.24 | 148.85 | 733,227 | +3.91(+2.70%) |
Aug 25, 2020 | 144.31 | 147.74 | 142.04 | 144.94 | 1,906,557 | +3.74(+2.65%) |
Aug 24, 2020 | 142.28 | 142.28 | 136.89 | 141.20 | 670,234 | -0.74(-0.52%) |
Aug 21, 2020 | 142.57 | 142.57 | 138.24 | 141.94 | 740,600 | +0.97(+0.69%) |
Aug 20, 2020 | 144.00 | 144.34 | 138.71 | 140.97 | 1,160,960 | -7.69(-5.17%) |
Aug 19, 2020 | 158.12 | 158.38 | 148.31 | 148.66 | 1,141,222 | -10.38(-6.53%) |
Aug 18, 2020 | 159.15 | 160.85 | 158.17 | 159.04 | 538,984 | +0.33(+0.21%) |
Aug 17, 2020 | 157.00 | 160.40 | 156.26 | 158.71 | 538,113 | +1.71(+1.09%) |
Aug 14, 2020 | 158.82 | 158.84 | 154.86 | 157.00 | 857,400 | -2.00(-1.26%) |
Aug 13, 2020 | 158.50 | 161.21 | 156.19 | 159.00 | 384,022 | +1.00(+0.63%) |
Aug 12, 2020 | 157.78 | 160.00 | 156.89 | 158.00 | 608,968 | -0.03(-0.02%) |
Aug 11, 2020 | 159.09 | 161.30 | 155.51 | 158.03 | 523,930 | -0.97(-0.61%) |
Aug 10, 2020 | 158.26 | 159.96 | 157.26 | 159.00 | 609,151 | +0.03(+0.02%) |
Aug 07, 2020 | 154.55 | 160.02 | 153.98 | 158.97 | 914,600 | +4.55(+2.95%) |
Aug 06, 2020 | 155.20 | 158.35 | 150.00 | 154.42 | 756,812 | -4.47(-2.81%) |
Aug 05, 2020 | 156.91 | 159.50 | 154.07 | 158.89 | 571,062 | +2.16(+1.38%) |
Aug 04, 2020 | 158.89 | 159.13 | 154.28 | 156.73 | 428,119 | -1.50(-0.95%) |
Aug 03, 2020 | 154.86 | 159.50 | 154.80 | 158.23 | 483,880 | +4.71(+3.07%) |
Jul 31, 2020 | 154.23 | 155.26 | 150.50 | 153.52 | 495,300 | -0.57(-0.37%) |
Jul 30, 2020 | 148.02 | 155.77 | 148.02 | 154.09 | 477,704 | +4.09(+2.73%) |
Jul 29, 2020 | 156.41 | 156.47 | 148.84 | 150.00 | 835,250 | -5.49(-3.53%) |
Jul 28, 2020 | 158.45 | 159.64 | 154.76 | 155.49 | 863,513 | -2.96(-1.87%) |
Jul 27, 2020 | 159.21 | 159.47 | 155.72 | 158.45 | 685,707 | -0.18(-0.11%) |
Jul 24, 2020 | 160.00 | 160.42 | 154.41 | 158.63 | 642,100 | -3.04(-1.88%) |
Jul 23, 2020 | 164.74 | 168.05 | 160.87 | 161.67 | 540,458 | -2.85(-1.73%) |
Jul 22, 2020 | 167.85 | 169.14 | 163.50 | 164.52 | 667,719 | -3.75(-2.23%) |
Jul 21, 2020 | 172.51 | 174.46 | 167.13 | 168.27 | 590,941 | -4.07(-2.36%) |
Jul 20, 2020 | 168.46 | 175.00 | 167.59 | 172.34 | 780,048 | +4.83(+2.88%) |
Jul 17, 2020 | 170.93 | 170.93 | 165.05 | 167.51 | 601,000 | -1.90(-1.12%) |
Jul 16, 2020 | 167.42 | 169.60 | 164.94 | 169.41 | 570,269 | -0.25(-0.15%) |
Jul 15, 2020 | 168.70 | 170.72 | 166.52 | 169.66 | 547,699 | +2.90(+1.74%) |
Jul 14, 2020 | 163.07 | 167.30 | 159.48 | 166.76 | 723,807 | +4.78(+2.95%) |
Jul 13, 2020 | 169.61 | 170.70 | 160.94 | 161.98 | 765,045 | -6.83(-4.05%) |
Jul 10, 2020 | 170.06 | 172.00 | 167.84 | 168.81 | 434,000 | -1.15(-0.68%) |
Jul 09, 2020 | 170.19 | 171.23 | 166.53 | 169.96 | 461,531 | -0.19(-0.11%) |
Jul 08, 2020 | 164.19 | 170.45 | 164.15 | 170.15 | 614,698 | +6.26(+3.82%) |
Jul 07, 2020 | 163.09 | 169.45 | 162.49 | 163.89 | 492,015 | +0.40(+0.24%) |
Jul 06, 2020 | 163.25 | 165.82 | 162.02 | 163.49 | 637,135 | +0.74(+0.45%) |
Jul 02, 2020 | 169.17 | 169.17 | 162.51 | 162.75 | 539,600 | -2.93(-1.77%) |