Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 122.84 | 125.14 | 122.84 | 123.68 | 13,686,297 | -1.32(-1.05%) |
Sep 29, 2020 | 125.51 | 125.88 | 123.28 | 124.99 | 7,446,014 | -0.59(-0.47%) |
Sep 28, 2020 | 125.34 | 126.45 | 124.96 | 125.58 | 6,301,007 | +1.98(+1.61%) |
Sep 25, 2020 | 120.97 | 123.79 | 120.59 | 123.60 | 6,874,130 | +1.50(+1.23%) |
Sep 24, 2020 | 121.53 | 123.40 | 120.39 | 122.09 | 8,505,675 | -0.79(-0.64%) |
Sep 23, 2020 | 126.66 | 126.89 | 122.50 | 122.88 | 8,344,099 | -3.92(-3.09%) |
Sep 22, 2020 | 124.85 | 127.06 | 124.30 | 126.80 | 7,000,368 | +1.79(+1.44%) |
Sep 21, 2020 | 125.65 | 126.48 | 123.19 | 125.00 | 10,384,291 | -3.21(-2.50%) |
Sep 18, 2020 | 129.08 | 130.37 | 127.70 | 128.21 | 9,948,518 | -1.59(-1.22%) |
Sep 17, 2020 | 130.13 | 131.34 | 128.18 | 129.80 | 6,745,076 | -1.86(-1.42%) |
Sep 16, 2020 | 131.74 | 133.19 | 130.97 | 131.66 | 6,625,127 | +0.85(+0.65%) |
Sep 15, 2020 | 131.03 | 132.11 | 130.58 | 130.81 | 7,309,746 | -0.01(-0.01%) |
Sep 14, 2020 | 132.10 | 132.50 | 130.47 | 130.82 | 8,395,001 | -0.50(-0.38%) |
Sep 11, 2020 | 133.31 | 133.31 | 130.66 | 131.32 | 7,188,552 | -1.47(-1.10%) |
Sep 10, 2020 | 133.15 | 136.31 | 132.31 | 132.79 | 9,883,756 | -0.14(-0.11%) |
Sep 09, 2020 | 133.84 | 135.11 | 131.83 | 132.93 | 8,917,711 | -0.84(-0.63%) |
Sep 08, 2020 | 131.56 | 136.69 | 130.44 | 133.76 | 17,306,304 | +2.20(+1.67%) |
Sep 04, 2020 | 133.32 | 134.44 | 129.00 | 131.56 | 11,284,959 | -1.25(-0.94%) |
Sep 03, 2020 | 134.80 | 136.79 | 131.59 | 132.81 | 12,112,767 | -2.14(-1.59%) |
Sep 02, 2020 | 133.20 | 135.48 | 132.83 | 134.95 | 8,210,781 | +1.83(+1.38%) |
Sep 01, 2020 | 131.49 | 133.18 | 130.47 | 133.12 | 7,378,628 | +1.67(+1.27%) |
Aug 31, 2020 | 134.81 | 135.10 | 130.82 | 131.44 | 11,650,486 | -3.66(-2.71%) |
Aug 28, 2020 | 134.06 | 136.36 | 133.15 | 135.10 | 11,055,915 | +1.80(+1.35%) |
Aug 27, 2020 | 132.57 | 135.92 | 132.39 | 133.30 | 13,711,188 | +1.54(+1.17%) |
Aug 26, 2020 | 129.58 | 132.17 | 129.10 | 131.75 | 8,467,619 | +2.38(+1.84%) |
Aug 25, 2020 | 130.41 | 130.66 | 128.89 | 129.37 | 5,511,068 | -0.90(-0.69%) |
Aug 24, 2020 | 127.73 | 130.46 | 127.51 | 130.26 | 7,636,489 | +3.24(+2.55%) |
Aug 21, 2020 | 127.31 | 127.89 | 126.82 | 127.03 | 6,084,465 | -0.68(-0.53%) |
Aug 20, 2020 | 126.39 | 128.03 | 126.12 | 127.70 | 4,933,775 | +0.35(+0.27%) |
Aug 19, 2020 | 128.83 | 129.80 | 127.02 | 127.36 | 7,646,551 | -1.15(-0.89%) |
Aug 18, 2020 | 129.02 | 129.17 | 127.94 | 128.50 | 6,735,372 | -0.45(-0.35%) |
Aug 17, 2020 | 129.68 | 129.71 | 128.12 | 128.95 | 7,515,714 | -1.16(-0.89%) |
Aug 14, 2020 | 129.59 | 130.65 | 129.32 | 130.11 | 6,528,708 | -0.43(-0.33%) |
Aug 13, 2020 | 130.22 | 131.92 | 130.03 | 130.53 | 6,489,368 | -0.83(-0.63%) |
Aug 12, 2020 | 130.25 | 132.57 | 130.07 | 131.36 | 12,244,226 | +1.30(+1.00%) |
Aug 11, 2020 | 130.11 | 132.33 | 129.58 | 130.07 | 13,926,546 | +1.69(+1.32%) |
Aug 10, 2020 | 129.33 | 130.89 | 128.07 | 128.37 | 8,556,897 | -1.14(-0.88%) |
Aug 07, 2020 | 129.80 | 131.51 | 128.24 | 129.51 | 16,140,934 | -0.89(-0.68%) |
Aug 06, 2020 | 126.55 | 131.20 | 125.20 | 130.40 | 27,310,168 | +3.20(+2.52%) |
Aug 05, 2020 | 122.97 | 129.89 | 122.88 | 127.19 | 53,277,832 | +10.29(+8.80%) |
Aug 04, 2020 | 115.58 | 117.97 | 115.38 | 116.91 | 17,263,636 | +0.94(+0.81%) |
Aug 03, 2020 | 115.79 | 116.74 | 114.97 | 115.97 | 10,258,197 | -0.59(-0.50%) |
Jul 31, 2020 | 114.85 | 116.67 | 113.75 | 116.56 | 9,655,165 | +1.28(+1.11%) |
Jul 30, 2020 | 114.54 | 115.91 | 113.00 | 115.28 | 9,740,102 | +0.05(+0.04%) |
Jul 29, 2020 | 115.84 | 116.33 | 114.74 | 115.23 | 9,525,821 | -0.57(-0.49%) |
Jul 28, 2020 | 115.08 | 116.46 | 114.31 | 115.80 | 6,842,920 | -0.13(-0.11%) |
Jul 27, 2020 | 116.82 | 117.04 | 115.30 | 115.93 | 9,439,079 | -1.30(-1.11%) |
Jul 24, 2020 | 115.32 | 117.83 | 115.16 | 117.23 | 8,260,033 | -0.51(-0.43%) |
Jul 23, 2020 | 118.47 | 118.96 | 116.63 | 117.74 | 7,275,165 | -0.91(-0.76%) |
Jul 22, 2020 | 117.81 | 118.91 | 117.55 | 118.64 | 7,084,186 | +0.41(+0.35%) |
Jul 21, 2020 | 117.67 | 120.00 | 117.28 | 118.23 | 8,980,786 | +0.83(+0.71%) |
Jul 20, 2020 | 117.67 | 118.11 | 116.44 | 117.41 | 8,976,323 | -0.86(-0.73%) |
Jul 17, 2020 | 118.51 | 119.17 | 116.68 | 118.27 | 9,880,898 | -0.78(-0.65%) |
Jul 16, 2020 | 117.34 | 119.60 | 117.22 | 119.04 | 10,237,368 | -1.47(-1.22%) |
Jul 15, 2020 | 121.23 | 121.69 | 119.31 | 120.51 | 15,358,019 | +2.23(+1.89%) |
Jul 14, 2020 | 114.86 | 118.69 | 114.17 | 118.28 | 12,446,742 | +2.43(+2.10%) |
Jul 13, 2020 | 119.55 | 119.74 | 115.51 | 115.84 | 15,668,039 | -3.11(-2.61%) |
Jul 10, 2020 | 116.45 | 119.05 | 115.83 | 118.95 | 14,254,205 | +2.52(+2.17%) |
Jul 09, 2020 | 116.13 | 117.47 | 115.00 | 116.43 | 13,619,352 | -0.23(-0.20%) |
Jul 08, 2020 | 113.11 | 116.75 | 112.44 | 116.66 | 13,657,169 | +3.40(+3.00%) |
Jul 07, 2020 | 113.26 | 114.71 | 112.24 | 113.26 | 10,866,972 | -0.80(-0.70%) |
Jul 06, 2020 | 113.46 | 114.16 | 112.53 | 114.06 | 11,965,797 | +2.24(+2.01%) |
Jul 02, 2020 | 114.63 | 114.73 | 111.64 | 111.82 | 10,345,508 | -0.83(-0.73%) |