Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 147.56 | 150.03 | 147.56 | 148.65 | 260,627 | +1.43(+0.97%) |
Sep 29, 2020 | 148.01 | 148.14 | 146.91 | 147.22 | 133,368 | -0.86(-0.58%) |
Sep 28, 2020 | 147.76 | 148.32 | 147.27 | 148.08 | 169,282 | +2.45(+1.68%) |
Sep 25, 2020 | 143.14 | 146.06 | 142.51 | 145.63 | 296,999 | +2.36(+1.65%) |
Sep 24, 2020 | 142.19 | 144.77 | 141.83 | 143.27 | 170,289 | +0.34(+0.24%) |
Sep 23, 2020 | 146.82 | 146.99 | 142.68 | 142.92 | 177,994 | -3.58(-2.44%) |
Sep 22, 2020 | 145.77 | 146.82 | 144.42 | 146.50 | 197,163 | +1.73(+1.19%) |
Sep 21, 2020 | 143.69 | 144.80 | 142.07 | 144.77 | 558,577 | -0.97(-0.67%) |
Sep 18, 2020 | 148.07 | 148.07 | 144.47 | 145.74 | 243,206 | -1.87(-1.27%) |
Sep 17, 2020 | 146.78 | 148.38 | 146.19 | 147.61 | 148,832 | -1.36(-0.91%) |
Sep 16, 2020 | 150.81 | 150.86 | 148.96 | 148.97 | 180,814 | -1.27(-0.85%) |
Sep 15, 2020 | 150.77 | 151.23 | 149.63 | 150.25 | 113,524 | +0.94(+0.63%) |
Sep 14, 2020 | 149.25 | 150.50 | 148.96 | 149.31 | 181,748 | +1.72(+1.17%) |
Sep 11, 2020 | 148.58 | 149.08 | 146.25 | 147.59 | 426,767 | -0.18(-0.12%) |
Sep 10, 2020 | 151.67 | 151.93 | 147.22 | 147.77 | 281,691 | -2.78(-1.85%) |
Sep 09, 2020 | 149.54 | 151.77 | 149.04 | 150.55 | 339,194 | +3.26(+2.21%) |
Sep 08, 2020 | 148.84 | 149.77 | 147.20 | 147.29 | 518,968 | -5.12(-3.36%) |
Sep 04, 2020 | 153.42 | 154.50 | 147.99 | 152.41 | 600,546 | -1.02(-0.66%) |
Sep 03, 2020 | 158.34 | 158.56 | 152.18 | 153.43 | 546,723 | -6.25(-3.91%) |
Sep 02, 2020 | 158.62 | 159.86 | 157.57 | 159.68 | 354,674 | +2.17(+1.38%) |
Sep 01, 2020 | 156.54 | 157.56 | 155.99 | 157.51 | 242,139 | +1.68(+1.08%) |
Aug 31, 2020 | 156.11 | 156.80 | 155.71 | 155.83 | 453,100 | -0.31(-0.20%) |
Aug 28, 2020 | 155.95 | 156.35 | 155.35 | 156.14 | 131,912 | +0.85(+0.54%) |
Aug 27, 2020 | 155.50 | 156.15 | 154.52 | 155.30 | 318,700 | +0.17(+0.11%) |
Aug 26, 2020 | 153.19 | 155.18 | 153.08 | 155.12 | 138,688 | +2.41(+1.57%) |
Aug 25, 2020 | 152.33 | 152.82 | 151.89 | 152.72 | 184,481 | +0.59(+0.39%) |
Aug 24, 2020 | 151.98 | 152.18 | 151.24 | 152.13 | 194,800 | +1.46(+0.97%) |
Aug 21, 2020 | 149.78 | 150.74 | 149.60 | 150.67 | 193,449 | +0.93(+0.62%) |
Aug 20, 2020 | 148.12 | 150.00 | 148.09 | 149.73 | 147,435 | +0.95(+0.64%) |
Aug 19, 2020 | 149.60 | 149.94 | 148.60 | 148.78 | 217,611 | -0.63(-0.42%) |
Aug 18, 2020 | 148.82 | 149.53 | 148.29 | 149.41 | 255,641 | +0.79(+0.53%) |
Aug 17, 2020 | 148.67 | 148.78 | 148.39 | 148.62 | 185,560 | +0.51(+0.35%) |
Aug 14, 2020 | 148.05 | 148.34 | 147.66 | 148.11 | 154,949 | -0.04(-0.03%) |
Aug 13, 2020 | 148.25 | 148.89 | 147.86 | 148.15 | 219,142 | -0.30(-0.20%) |
Aug 12, 2020 | 147.28 | 148.78 | 147.18 | 148.45 | 199,656 | +2.32(+1.59%) |
Aug 11, 2020 | 148.01 | 148.30 | 145.81 | 146.13 | 292,089 | -1.32(-0.90%) |
Aug 10, 2020 | 147.47 | 147.81 | 146.25 | 147.45 | 156,737 | +0.20(+0.14%) |
Aug 07, 2020 | 147.18 | 147.67 | 146.32 | 147.25 | 170,938 | -0.29(-0.19%) |
Aug 06, 2020 | 145.85 | 147.59 | 145.80 | 147.54 | 181,640 | +1.56(+1.07%) |
Aug 05, 2020 | 145.53 | 146.06 | 145.38 | 145.98 | 156,536 | +1.09(+0.75%) |
Aug 04, 2020 | 144.09 | 144.89 | 144.01 | 144.89 | 376,058 | +0.50(+0.35%) |
Aug 03, 2020 | 144.19 | 144.80 | 143.96 | 144.38 | 309,848 | +1.31(+0.92%) |
Jul 31, 2020 | 142.96 | 143.13 | 140.81 | 143.07 | 246,256 | +1.63(+1.16%) |
Jul 30, 2020 | 140.49 | 141.64 | 139.53 | 141.44 | 291,644 | -0.29(-0.21%) |
Jul 29, 2020 | 140.82 | 142.04 | 140.69 | 141.73 | 265,355 | +1.34(+0.95%) |
Jul 28, 2020 | 140.91 | 141.51 | 140.32 | 140.39 | 126,005 | -0.82(-0.58%) |
Jul 27, 2020 | 140.47 | 141.36 | 140.19 | 141.21 | 310,371 | +1.05(+0.75%) |
Jul 24, 2020 | 139.90 | 140.56 | 139.28 | 140.16 | 289,385 | -0.84(-0.59%) |
Jul 23, 2020 | 143.19 | 143.45 | 140.47 | 141.00 | 300,573 | -2.40(-1.67%) |
Jul 22, 2020 | 142.73 | 143.60 | 142.37 | 143.39 | 312,335 | +0.63(+0.44%) |
Jul 21, 2020 | 143.96 | 143.96 | 142.46 | 142.77 | 437,350 | -0.19(-0.13%) |
Jul 20, 2020 | 141.17 | 143.25 | 140.65 | 142.96 | 528,919 | +1.81(+1.29%) |
Jul 17, 2020 | 141.48 | 141.49 | 140.47 | 141.14 | 189,662 | +0.09(+0.06%) |
Jul 16, 2020 | 140.68 | 141.28 | 140.13 | 141.06 | 286,444 | -0.60(-0.42%) |
Jul 15, 2020 | 142.47 | 142.49 | 140.60 | 141.65 | 485,095 | +0.64(+0.45%) |
Jul 14, 2020 | 138.64 | 141.15 | 137.81 | 141.02 | 599,812 | +1.63(+1.17%) |
Jul 13, 2020 | 142.00 | 143.21 | 139.09 | 139.39 | 349,120 | -1.35(-0.96%) |
Jul 10, 2020 | 139.22 | 140.89 | 138.56 | 140.74 | 354,500 | +1.45(+1.04%) |
Jul 09, 2020 | 140.22 | 140.33 | 137.63 | 139.30 | 367,653 | -0.40(-0.29%) |
Jul 08, 2020 | 138.94 | 139.72 | 138.18 | 139.70 | 377,329 | +1.29(+0.93%) |
Jul 07, 2020 | 139.13 | 140.05 | 138.22 | 138.40 | 379,274 | -1.30(-0.93%) |
Jul 06, 2020 | 138.90 | 139.71 | 138.60 | 139.71 | 1,415,995 | +2.59(+1.89%) |
Jul 02, 2020 | 137.96 | 138.56 | 136.84 | 137.11 | 191,661 | +0.69(+0.51%) |