Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 137.79 | 139.68 | 137.79 | 138.75 | 22,649 | +1.42(+1.04%) |
Sep 29, 2020 | 138.59 | 138.59 | 137.25 | 137.32 | 26,184 | -0.90(-0.65%) |
Sep 28, 2020 | 138.23 | 138.51 | 137.72 | 138.23 | 30,435 | +2.20(+1.62%) |
Sep 25, 2020 | 134.30 | 136.03 | 134.30 | 136.03 | 19,159 | +1.47(+1.09%) |
Sep 24, 2020 | 132.78 | 135.66 | 132.78 | 134.56 | 56,702 | +0.77(+0.58%) |
Sep 23, 2020 | 137.42 | 137.42 | 133.53 | 133.79 | 15,488 | -2.80(-2.05%) |
Sep 22, 2020 | 136.06 | 137.06 | 135.84 | 136.59 | 7,891 | +0.23(+0.17%) |
Sep 21, 2020 | 136.46 | 136.46 | 134.33 | 136.36 | 25,030 | -1.31(-0.95%) |
Sep 18, 2020 | 139.52 | 139.52 | 136.35 | 137.67 | 11,687 | -0.19(-0.14%) |
Sep 17, 2020 | 137.58 | 138.85 | 137.13 | 137.87 | 28,345 | -1.78(-1.27%) |
Sep 16, 2020 | 140.69 | 141.14 | 139.61 | 139.64 | 21,382 | -0.84(-0.60%) |
Sep 15, 2020 | 140.72 | 141.31 | 140.00 | 140.48 | 52,011 | +1.16(+0.84%) |
Sep 14, 2020 | 137.58 | 139.50 | 136.98 | 139.32 | 181,218 | +2.96(+2.17%) |
Sep 11, 2020 | 136.46 | 136.76 | 135.27 | 136.35 | 9,306 | +0.69(+0.51%) |
Sep 10, 2020 | 136.90 | 138.04 | 135.60 | 135.66 | 54,456 | -0.66(-0.48%) |
Sep 09, 2020 | 134.84 | 136.92 | 134.84 | 136.31 | 28,542 | +3.24(+2.44%) |
Sep 08, 2020 | 136.05 | 136.05 | 133.03 | 133.07 | 132,019 | -5.28(-3.81%) |
Sep 04, 2020 | 138.59 | 139.71 | 135.43 | 138.35 | 539,233 | -0.18(-0.13%) |
Sep 03, 2020 | 141.73 | 142.53 | 137.56 | 138.53 | 33,508 | -4.32(-3.03%) |
Sep 02, 2020 | 142.05 | 142.98 | 140.68 | 142.85 | 25,091 | +1.25(+0.88%) |
Sep 01, 2020 | 142.06 | 142.11 | 140.91 | 141.61 | 89,883 | -0.73(-0.51%) |
Aug 31, 2020 | 141.14 | 142.74 | 140.81 | 142.34 | 33,036 | +1.53(+1.09%) |
Aug 28, 2020 | 141.00 | 141.00 | 140.10 | 140.81 | 6,060 | +0.68(+0.48%) |
Aug 27, 2020 | 139.60 | 140.96 | 139.60 | 140.13 | 20,675 | +0.70(+0.50%) |
Aug 26, 2020 | 138.72 | 139.55 | 138.28 | 139.43 | 37,932 | +1.23(+0.89%) |
Aug 25, 2020 | 138.29 | 138.66 | 137.62 | 138.20 | 8,425 | -0.31(-0.23%) |
Aug 24, 2020 | 138.54 | 138.54 | 136.83 | 138.51 | 10,343 | +1.34(+0.98%) |
Aug 21, 2020 | 136.72 | 137.52 | 136.36 | 137.17 | 12,877 | +0.64(+0.47%) |
Aug 20, 2020 | 135.04 | 136.71 | 135.04 | 136.53 | 9,837 | +0.80(+0.59%) |
Aug 19, 2020 | 136.61 | 136.68 | 135.43 | 135.73 | 536,309 | -0.71(-0.52%) |
Aug 18, 2020 | 136.40 | 136.84 | 135.61 | 136.44 | 17,654 | +0.95(+0.70%) |
Aug 17, 2020 | 133.95 | 135.49 | 133.95 | 135.49 | 68,687 | +1.98(+1.48%) |
Aug 14, 2020 | 133.41 | 133.90 | 133.21 | 133.51 | 8,548 | -0.01(-0.01%) |
Aug 13, 2020 | 133.09 | 133.99 | 133.09 | 133.52 | 17,201 | +0.40(+0.30%) |
Aug 12, 2020 | 131.54 | 133.42 | 131.54 | 133.12 | 16,450 | +3.00(+2.30%) |
Aug 11, 2020 | 131.76 | 131.76 | 129.89 | 130.12 | 9,495 | -1.09(-0.83%) |
Aug 10, 2020 | 130.54 | 131.25 | 130.54 | 131.21 | 61,465 | +0.88(+0.68%) |
Aug 07, 2020 | 129.98 | 130.33 | 129.50 | 130.33 | 6,817 | +0.12(+0.09%) |
Aug 06, 2020 | 130.39 | 130.42 | 129.73 | 130.21 | 8,099 | -0.16(-0.12%) |
Aug 05, 2020 | 129.95 | 130.41 | 129.95 | 130.37 | 12,426 | +0.58(+0.45%) |
Aug 04, 2020 | 128.74 | 129.80 | 128.74 | 129.79 | 13,485 | +0.98(+0.76%) |
Aug 03, 2020 | 128.32 | 129.02 | 128.10 | 128.81 | 62,686 | +0.53(+0.42%) |
Jul 31, 2020 | 128.72 | 128.72 | 126.91 | 128.27 | 7,033 | -0.50(-0.39%) |
Jul 30, 2020 | 128.36 | 129.22 | 128.36 | 128.77 | 4,225 | -0.45(-0.35%) |
Jul 29, 2020 | 128.72 | 129.36 | 128.72 | 129.22 | 15,421 | +1.02(+0.80%) |
Jul 28, 2020 | 128.66 | 129.26 | 128.19 | 128.19 | 6,542 | -0.60(-0.46%) |
Jul 27, 2020 | 126.89 | 128.85 | 126.78 | 128.79 | 9,078 | +1.90(+1.50%) |
Jul 24, 2020 | 127.20 | 127.60 | 126.58 | 126.89 | 18,504 | -0.84(-0.66%) |
Jul 23, 2020 | 128.82 | 129.38 | 127.23 | 127.73 | 21,243 | -0.28(-0.22%) |
Jul 22, 2020 | 127.15 | 128.00 | 126.88 | 128.00 | 41,860 | +1.33(+1.05%) |
Jul 21, 2020 | 127.06 | 127.96 | 126.66 | 126.67 | 13,222 | +0.40(+0.31%) |
Jul 20, 2020 | 125.76 | 126.42 | 124.81 | 126.27 | 7,463 | +0.21(+0.17%) |
Jul 17, 2020 | 126.28 | 126.32 | 125.82 | 126.06 | 12,985 | +0.28(+0.23%) |
Jul 16, 2020 | 125.30 | 125.90 | 125.16 | 125.78 | 17,007 | -0.03(-0.03%) |
Jul 15, 2020 | 126.08 | 126.17 | 125.30 | 125.81 | 58,954 | +1.14(+0.91%) |
Jul 14, 2020 | 122.89 | 124.68 | 122.47 | 124.68 | 12,811 | +1.89(+1.54%) |
Jul 13, 2020 | 124.77 | 126.14 | 122.59 | 122.78 | 28,258 | -0.86(-0.69%) |
Jul 10, 2020 | 120.14 | 123.75 | 120.14 | 123.64 | 43,285 | +3.31(+2.75%) |
Jul 09, 2020 | 122.10 | 122.10 | 119.81 | 120.33 | 14,126 | -1.39(-1.14%) |
Jul 08, 2020 | 121.48 | 121.92 | 120.75 | 121.72 | 12,769 | +0.20(+0.17%) |
Jul 07, 2020 | 121.11 | 122.21 | 121.11 | 121.52 | 12,037 | -0.05(-0.04%) |
Jul 06, 2020 | 121.00 | 121.66 | 120.69 | 121.57 | 83,038 | +2.10(+1.76%) |
Jul 02, 2020 | 120.44 | 120.64 | 119.31 | 119.48 | 37,442 | +1.22(+1.03%) |