Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 147.18 | 149.64 | 147.18 | 148.27 | 261,304 | +1.43(+0.97%) |
Sep 29, 2020 | 147.63 | 147.76 | 146.53 | 146.84 | 133,714 | -0.86(-0.58%) |
Sep 28, 2020 | 147.38 | 147.93 | 146.89 | 147.69 | 169,722 | +2.45(+1.68%) |
Sep 25, 2020 | 142.77 | 145.68 | 142.14 | 145.25 | 297,771 | +2.35(+1.65%) |
Sep 24, 2020 | 141.82 | 144.39 | 141.46 | 142.90 | 170,731 | +0.34(+0.24%) |
Sep 23, 2020 | 146.44 | 146.61 | 142.31 | 142.55 | 178,457 | -3.57(-2.44%) |
Sep 22, 2020 | 145.39 | 146.44 | 144.05 | 146.12 | 197,675 | +1.73(+1.20%) |
Sep 21, 2020 | 143.32 | 144.43 | 141.71 | 144.40 | 560,030 | -0.97(-0.67%) |
Sep 18, 2020 | 147.69 | 147.69 | 144.09 | 145.36 | 243,838 | -1.87(-1.27%) |
Sep 17, 2020 | 146.40 | 148.00 | 145.81 | 147.23 | 149,219 | -1.36(-0.91%) |
Sep 16, 2020 | 150.42 | 150.47 | 148.58 | 148.59 | 181,284 | -1.27(-0.85%) |
Sep 15, 2020 | 150.38 | 150.84 | 149.25 | 149.86 | 113,819 | +0.94(+0.63%) |
Sep 14, 2020 | 148.86 | 150.10 | 148.57 | 148.92 | 182,220 | +1.72(+1.17%) |
Sep 11, 2020 | 148.20 | 148.69 | 145.88 | 147.20 | 427,877 | -0.18(-0.12%) |
Sep 10, 2020 | 151.28 | 151.54 | 146.84 | 147.38 | 282,423 | -2.78(-1.85%) |
Sep 09, 2020 | 149.16 | 151.38 | 148.65 | 150.16 | 340,076 | +3.25(+2.21%) |
Sep 08, 2020 | 148.46 | 149.38 | 146.81 | 146.91 | 520,318 | -5.11(-3.36%) |
Sep 04, 2020 | 153.03 | 154.10 | 147.60 | 152.02 | 602,108 | -1.01(-0.66%) |
Sep 03, 2020 | 157.93 | 158.15 | 151.79 | 153.03 | 548,145 | -6.23(-3.91%) |
Sep 02, 2020 | 158.21 | 159.44 | 157.16 | 159.26 | 355,597 | +2.16(+1.38%) |
Sep 01, 2020 | 156.13 | 157.15 | 155.59 | 157.10 | 242,769 | +1.68(+1.08%) |
Aug 31, 2020 | 155.71 | 156.39 | 155.31 | 155.42 | 454,279 | -0.31(-0.20%) |
Aug 28, 2020 | 155.55 | 155.94 | 154.95 | 155.74 | 132,255 | +0.84(+0.54%) |
Aug 27, 2020 | 155.10 | 155.74 | 154.12 | 154.89 | 319,528 | +0.17(+0.11%) |
Aug 26, 2020 | 152.80 | 154.78 | 152.68 | 154.72 | 139,049 | +2.40(+1.57%) |
Aug 25, 2020 | 151.93 | 152.43 | 151.50 | 152.32 | 184,960 | +0.59(+0.39%) |
Aug 24, 2020 | 151.58 | 151.78 | 150.84 | 151.74 | 195,307 | +1.46(+0.97%) |
Aug 21, 2020 | 149.39 | 150.35 | 149.21 | 150.28 | 193,953 | +0.93(+0.62%) |
Aug 20, 2020 | 147.73 | 149.61 | 147.71 | 149.35 | 147,818 | +0.95(+0.64%) |
Aug 19, 2020 | 149.21 | 149.56 | 148.22 | 148.40 | 218,177 | -0.63(-0.42%) |
Aug 18, 2020 | 148.44 | 149.15 | 147.91 | 149.02 | 256,305 | +0.79(+0.53%) |
Aug 17, 2020 | 148.28 | 148.40 | 148.01 | 148.24 | 186,043 | +0.51(+0.35%) |
Aug 14, 2020 | 147.67 | 147.95 | 147.28 | 147.72 | 155,352 | -0.04(-0.03%) |
Aug 13, 2020 | 147.87 | 148.50 | 147.48 | 147.76 | 219,712 | -0.30(-0.21%) |
Aug 12, 2020 | 146.90 | 148.40 | 146.79 | 148.07 | 200,175 | +2.31(+1.59%) |
Aug 11, 2020 | 147.63 | 147.91 | 145.43 | 145.75 | 292,849 | -1.32(-0.90%) |
Aug 10, 2020 | 147.09 | 147.43 | 145.88 | 147.07 | 157,145 | +0.20(+0.14%) |
Aug 07, 2020 | 146.79 | 147.29 | 145.94 | 146.87 | 171,383 | -0.28(-0.19%) |
Aug 06, 2020 | 145.47 | 147.21 | 145.42 | 147.16 | 182,113 | +1.56(+1.07%) |
Aug 05, 2020 | 145.16 | 145.68 | 145.00 | 145.60 | 156,943 | +1.09(+0.75%) |
Aug 04, 2020 | 143.71 | 144.51 | 143.64 | 144.51 | 377,036 | +0.50(+0.35%) |
Aug 03, 2020 | 143.82 | 144.43 | 143.59 | 144.01 | 310,653 | +1.31(+0.92%) |
Jul 31, 2020 | 142.59 | 142.76 | 140.44 | 142.70 | 246,897 | +1.63(+1.16%) |
Jul 30, 2020 | 140.12 | 141.28 | 139.17 | 141.07 | 292,402 | -0.29(-0.21%) |
Jul 29, 2020 | 140.45 | 141.68 | 140.33 | 141.36 | 266,045 | +1.34(+0.95%) |
Jul 28, 2020 | 140.55 | 141.14 | 139.96 | 140.03 | 126,333 | -0.82(-0.58%) |
Jul 27, 2020 | 140.10 | 140.99 | 139.83 | 140.84 | 311,179 | +1.04(+0.75%) |
Jul 24, 2020 | 139.53 | 140.19 | 138.92 | 139.80 | 290,138 | -0.83(-0.59%) |
Jul 23, 2020 | 142.82 | 143.08 | 140.11 | 140.63 | 301,354 | -2.39(-1.67%) |
Jul 22, 2020 | 142.36 | 143.23 | 142.00 | 143.02 | 313,148 | +0.63(+0.44%) |
Jul 21, 2020 | 143.59 | 143.59 | 142.09 | 142.40 | 438,487 | -0.19(-0.13%) |
Jul 20, 2020 | 140.80 | 142.88 | 140.28 | 142.59 | 530,295 | +1.81(+1.29%) |
Jul 17, 2020 | 141.12 | 141.12 | 140.10 | 140.77 | 190,156 | +0.09(+0.06%) |
Jul 16, 2020 | 140.31 | 140.92 | 139.77 | 140.69 | 287,189 | -0.60(-0.42%) |
Jul 15, 2020 | 142.10 | 142.12 | 140.23 | 141.29 | 486,356 | +0.63(+0.45%) |
Jul 14, 2020 | 138.28 | 140.78 | 137.46 | 140.65 | 601,372 | +1.62(+1.17%) |
Jul 13, 2020 | 141.63 | 142.84 | 138.73 | 139.03 | 350,028 | -1.35(-0.96%) |
Jul 10, 2020 | 138.86 | 140.53 | 138.21 | 140.38 | 355,422 | +1.44(+1.04%) |
Jul 09, 2020 | 139.85 | 139.97 | 137.28 | 138.94 | 368,609 | -0.40(-0.29%) |
Jul 08, 2020 | 138.58 | 139.36 | 137.83 | 139.33 | 378,310 | +1.29(+0.93%) |
Jul 07, 2020 | 138.77 | 139.68 | 137.86 | 138.04 | 380,260 | -1.30(-0.93%) |
Jul 06, 2020 | 138.54 | 139.34 | 138.24 | 139.34 | 1,419,678 | +2.59(+1.89%) |
Jul 02, 2020 | 137.60 | 138.21 | 136.49 | 136.75 | 192,160 | +0.69(+0.51%) |