Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.05 | 129.26 | 126.77 | 127.71 | 2,210,162 | +0.38(+0.30%) |
Sep 29, 2020 | 129.33 | 129.69 | 126.82 | 127.33 | 1,831,434 | -2.21(-1.71%) |
Sep 28, 2020 | 130.60 | 131.08 | 128.16 | 129.54 | 1,834,577 | +1.07(+0.83%) |
Sep 25, 2020 | 126.83 | 129.28 | 126.03 | 128.48 | 1,956,172 | +1.83(+1.45%) |
Sep 24, 2020 | 125.56 | 127.60 | 125.44 | 126.64 | 2,043,797 | +0.88(+0.70%) |
Sep 23, 2020 | 128.85 | 129.58 | 125.28 | 125.76 | 2,496,099 | -2.55(-1.98%) |
Sep 22, 2020 | 127.15 | 128.50 | 125.80 | 128.31 | 2,126,026 | +2.67(+2.13%) |
Sep 21, 2020 | 121.76 | 125.81 | 121.58 | 125.64 | 2,059,800 | +2.34(+1.90%) |
Sep 18, 2020 | 122.89 | 124.08 | 120.82 | 123.30 | 3,474,690 | +0.63(+0.51%) |
Sep 17, 2020 | 121.65 | 123.92 | 120.98 | 122.67 | 2,197,230 | -1.45(-1.17%) |
Sep 16, 2020 | 126.32 | 126.84 | 123.85 | 124.12 | 1,870,878 | -1.56(-1.24%) |
Sep 15, 2020 | 125.34 | 127.17 | 124.86 | 125.67 | 2,174,541 | +2.11(+1.70%) |
Sep 14, 2020 | 125.28 | 125.36 | 123.33 | 123.57 | 1,406,070 | +0.16(+0.13%) |
Sep 11, 2020 | 125.34 | 125.73 | 121.83 | 123.41 | 1,783,500 | -1.21(-0.97%) |
Sep 10, 2020 | 127.19 | 128.42 | 123.73 | 124.63 | 2,511,894 | -1.41(-1.12%) |
Sep 09, 2020 | 123.92 | 126.84 | 122.31 | 126.04 | 2,834,610 | +4.31(+3.54%) |
Sep 08, 2020 | 124.82 | 124.86 | 120.78 | 121.73 | 4,720,429 | -5.71(-4.48%) |
Sep 04, 2020 | 128.91 | 129.91 | 124.28 | 127.44 | 2,481,338 | -2.63(-2.03%) |
Sep 03, 2020 | 135.38 | 135.38 | 128.50 | 130.07 | 3,502,417 | -6.60(-4.83%) |
Sep 02, 2020 | 135.15 | 137.40 | 133.81 | 136.67 | 2,386,798 | +1.24(+0.92%) |
Sep 01, 2020 | 137.83 | 137.83 | 134.24 | 135.43 | 2,778,354 | -1.16(-0.85%) |
Aug 31, 2020 | 138.16 | 138.19 | 135.23 | 136.58 | 2,784,948 | -1.37(-0.99%) |
Aug 28, 2020 | 139.40 | 139.40 | 137.12 | 137.96 | 1,586,626 | -0.88(-0.64%) |
Aug 27, 2020 | 140.41 | 140.77 | 136.96 | 138.84 | 1,963,588 | -1.82(-1.29%) |
Aug 26, 2020 | 139.12 | 141.51 | 139.12 | 140.66 | 1,613,857 | +1.39(+1.00%) |
Aug 25, 2020 | 139.07 | 139.45 | 138.08 | 139.27 | 875,705 | -0.12(-0.08%) |
Aug 24, 2020 | 139.33 | 139.88 | 138.29 | 139.38 | 1,881,565 | +1.10(+0.79%) |
Aug 21, 2020 | 139.81 | 140.03 | 137.93 | 138.29 | 1,980,986 | -2.22(-1.58%) |
Aug 20, 2020 | 138.69 | 140.98 | 138.13 | 140.51 | 1,294,941 | +1.59(+1.14%) |
Aug 19, 2020 | 139.34 | 140.65 | 138.15 | 138.93 | 1,854,950 | -0.70(-0.50%) |
Aug 18, 2020 | 137.69 | 139.79 | 137.26 | 139.63 | 1,443,783 | +2.09(+1.52%) |
Aug 17, 2020 | 136.37 | 138.05 | 135.45 | 137.54 | 1,512,373 | +0.02(+0.01%) |
Aug 14, 2020 | 138.71 | 139.07 | 137.05 | 137.53 | 1,944,429 | -1.31(-0.94%) |
Aug 13, 2020 | 138.20 | 139.89 | 137.67 | 138.84 | 1,216,544 | +1.83(+1.34%) |
Aug 12, 2020 | 134.05 | 137.40 | 133.36 | 137.01 | 1,750,505 | +4.11(+3.10%) |
Aug 11, 2020 | 138.23 | 138.23 | 132.75 | 132.89 | 2,268,633 | -4.90(-3.55%) |
Aug 10, 2020 | 139.82 | 141.01 | 136.61 | 137.79 | 1,407,493 | -3.22(-2.28%) |
Aug 07, 2020 | 143.40 | 143.80 | 139.37 | 141.01 | 1,546,802 | -2.90(-2.01%) |
Aug 06, 2020 | 143.30 | 144.31 | 141.51 | 143.91 | 1,707,003 | +0.75(+0.53%) |
Aug 05, 2020 | 142.80 | 143.31 | 140.30 | 143.16 | 1,977,884 | -0.14(-0.10%) |
Aug 04, 2020 | 140.28 | 143.47 | 140.14 | 143.29 | 2,736,930 | +3.88(+2.78%) |
Aug 03, 2020 | 138.62 | 140.46 | 136.66 | 139.41 | 2,281,210 | +0.72(+0.52%) |
Jul 31, 2020 | 139.10 | 139.88 | 134.26 | 138.69 | 4,390,437 | +2.97(+2.19%) |
Jul 30, 2020 | 132.89 | 135.97 | 132.45 | 135.72 | 2,770,669 | +2.61(+1.96%) |
Jul 29, 2020 | 132.96 | 133.69 | 131.89 | 133.12 | 1,564,716 | +1.13(+0.85%) |
Jul 28, 2020 | 132.62 | 133.49 | 131.61 | 131.99 | 1,347,801 | -1.35(-1.01%) |
Jul 27, 2020 | 132.69 | 134.30 | 132.03 | 133.34 | 1,857,604 | +0.90(+0.68%) |
Jul 24, 2020 | 130.98 | 133.44 | 129.97 | 132.44 | 1,382,912 | -0.12(-0.09%) |
Jul 23, 2020 | 136.42 | 136.68 | 131.94 | 132.56 | 1,936,316 | -2.88(-2.13%) |
Jul 22, 2020 | 138.03 | 138.03 | 135.02 | 135.44 | 2,101,381 | -1.02(-0.75%) |
Jul 21, 2020 | 138.63 | 139.05 | 136.02 | 136.46 | 1,512,869 | -2.15(-1.55%) |
Jul 20, 2020 | 136.54 | 139.37 | 135.88 | 138.60 | 1,623,514 | +3.15(+2.33%) |
Jul 17, 2020 | 135.32 | 135.86 | 134.01 | 135.45 | 2,084,017 | +0.25(+0.19%) |
Jul 16, 2020 | 134.99 | 135.50 | 132.94 | 135.19 | 1,329,164 | -0.37(-0.27%) |
Jul 15, 2020 | 135.12 | 136.10 | 133.03 | 135.57 | 2,094,278 | -0.10(-0.07%) |
Jul 14, 2020 | 131.42 | 135.92 | 130.72 | 135.66 | 2,460,304 | +3.15(+2.38%) |
Jul 13, 2020 | 138.09 | 138.65 | 131.98 | 132.51 | 2,624,742 | -5.39(-3.91%) |
Jul 10, 2020 | 136.53 | 138.33 | 135.43 | 137.90 | 2,164,584 | +1.97(+1.45%) |
Jul 09, 2020 | 133.54 | 136.23 | 133.25 | 135.93 | 2,360,926 | +3.12(+2.35%) |
Jul 08, 2020 | 133.10 | 133.52 | 131.73 | 132.80 | 1,906,220 | +0.81(+0.62%) |
Jul 07, 2020 | 131.10 | 134.58 | 131.03 | 131.99 | 1,936,181 | +0.50(+0.38%) |
Jul 06, 2020 | 132.67 | 133.69 | 130.75 | 131.49 | 2,371,114 | +0.42(+0.32%) |
Jul 02, 2020 | 133.60 | 133.60 | 130.71 | 131.07 | 1,933,299 | -1.35(-1.02%) |