Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.08 | 126.17 | 124.10 | 125.64 | 7,757,804 | +1.31(+1.05%) |
Sep 29, 2020 | 125.69 | 126.49 | 124.30 | 124.33 | 4,780,119 | -0.73(-0.59%) |
Sep 28, 2020 | 123.32 | 125.62 | 122.98 | 125.07 | 8,254,393 | +4.01(+3.31%) |
Sep 25, 2020 | 118.65 | 121.31 | 118.31 | 121.06 | 5,048,047 | +1.79(+1.50%) |
Sep 24, 2020 | 119.15 | 119.94 | 117.77 | 119.27 | 4,761,868 | +0.53(+0.44%) |
Sep 23, 2020 | 120.29 | 120.40 | 117.70 | 118.75 | 6,518,155 | -1.04(-0.87%) |
Sep 22, 2020 | 118.75 | 120.46 | 118.25 | 119.79 | 4,357,391 | +0.83(+0.69%) |
Sep 21, 2020 | 118.18 | 119.03 | 117.26 | 118.97 | 4,855,113 | -0.21(-0.18%) |
Sep 18, 2020 | 121.20 | 122.18 | 117.85 | 119.17 | 9,347,144 | -1.57(-1.30%) |
Sep 17, 2020 | 120.91 | 121.97 | 119.37 | 120.74 | 5,720,431 | -1.61(-1.32%) |
Sep 16, 2020 | 123.53 | 123.82 | 122.17 | 122.36 | 3,699,564 | -0.58(-0.47%) |
Sep 15, 2020 | 123.72 | 124.40 | 122.75 | 122.94 | 4,501,058 | -0.95(-0.77%) |
Sep 14, 2020 | 123.76 | 124.64 | 123.10 | 123.89 | 3,065,738 | +0.78(+0.63%) |
Sep 11, 2020 | 122.57 | 123.62 | 121.67 | 123.11 | 3,763,944 | +0.95(+0.78%) |
Sep 10, 2020 | 123.82 | 124.69 | 121.36 | 122.16 | 6,673,256 | -2.13(-1.71%) |
Sep 09, 2020 | 122.83 | 125.51 | 122.74 | 124.29 | 4,722,251 | +1.41(+1.15%) |
Sep 08, 2020 | 125.37 | 125.66 | 121.84 | 122.87 | 5,407,074 | -2.91(-2.31%) |
Sep 04, 2020 | 126.60 | 127.19 | 124.13 | 125.78 | 5,335,867 | -0.55(-0.44%) |
Sep 03, 2020 | 129.42 | 130.57 | 125.20 | 126.33 | 7,324,224 | -2.63(-2.04%) |
Sep 02, 2020 | 125.57 | 129.44 | 125.42 | 128.96 | 5,464,819 | +3.69(+2.95%) |
Sep 01, 2020 | 126.22 | 126.43 | 124.66 | 125.27 | 3,802,309 | -0.78(-0.62%) |
Aug 31, 2020 | 125.39 | 126.92 | 125.10 | 126.05 | 4,252,772 | +0.11(+0.09%) |
Aug 28, 2020 | 124.67 | 125.96 | 123.52 | 125.95 | 3,728,218 | +1.39(+1.11%) |
Aug 27, 2020 | 124.84 | 125.94 | 124.12 | 124.56 | 4,619,937 | -0.06(-0.05%) |
Aug 26, 2020 | 122.92 | 124.79 | 122.74 | 124.62 | 6,688,286 | +1.05(+0.85%) |
Aug 25, 2020 | 124.43 | 124.54 | 123.03 | 123.57 | 2,886,048 | -0.31(-0.25%) |
Aug 24, 2020 | 122.81 | 123.91 | 122.50 | 123.88 | 3,531,010 | +1.06(+0.86%) |
Aug 21, 2020 | 122.73 | 122.99 | 121.72 | 122.81 | 4,772,883 | -0.23(-0.19%) |
Aug 20, 2020 | 122.09 | 123.44 | 122.07 | 123.05 | 2,514,484 | +0.24(+0.20%) |
Aug 19, 2020 | 124.82 | 124.91 | 122.49 | 122.81 | 4,090,762 | -1.49(-1.20%) |
Aug 18, 2020 | 124.75 | 124.75 | 123.34 | 124.30 | 2,931,686 | +0.17(+0.14%) |
Aug 17, 2020 | 123.75 | 125.00 | 123.34 | 124.13 | 3,180,671 | +0.32(+0.26%) |
Aug 14, 2020 | 124.30 | 124.36 | 123.48 | 123.80 | 2,735,108 | -0.49(-0.39%) |
Aug 13, 2020 | 123.39 | 124.75 | 123.39 | 124.29 | 2,659,461 | +0.27(+0.22%) |
Aug 12, 2020 | 121.81 | 124.81 | 121.72 | 124.02 | 4,916,228 | +2.41(+1.98%) |
Aug 11, 2020 | 123.27 | 123.70 | 121.16 | 121.61 | 3,668,354 | -0.77(-0.63%) |
Aug 10, 2020 | 122.69 | 123.19 | 121.84 | 122.38 | 3,391,146 | -0.68(-0.56%) |
Aug 07, 2020 | 122.35 | 123.08 | 121.83 | 123.07 | 4,102,328 | +0.79(+0.65%) |
Aug 06, 2020 | 121.74 | 122.66 | 121.74 | 122.27 | 2,992,269 | -0.35(-0.29%) |
Aug 05, 2020 | 124.33 | 124.33 | 122.19 | 122.62 | 3,249,538 | -1.10(-0.89%) |
Aug 04, 2020 | 123.77 | 123.83 | 122.42 | 123.72 | 2,837,233 | +0.69(+0.56%) |
Aug 03, 2020 | 123.40 | 123.75 | 122.40 | 123.03 | 3,132,522 | -0.86(-0.70%) |
Jul 31, 2020 | 123.53 | 123.93 | 121.68 | 123.89 | 4,782,217 | -0.03(-0.02%) |
Jul 30, 2020 | 123.52 | 124.40 | 122.83 | 123.92 | 3,130,057 | -0.22(-0.17%) |
Jul 29, 2020 | 123.64 | 125.10 | 123.34 | 124.14 | 3,532,476 | +0.50(+0.40%) |
Jul 28, 2020 | 124.18 | 124.73 | 123.38 | 123.64 | 4,208,432 | -0.26(-0.21%) |
Jul 27, 2020 | 121.98 | 123.98 | 121.36 | 123.90 | 4,008,281 | +1.45(+1.18%) |
Jul 24, 2020 | 123.29 | 124.78 | 121.85 | 122.45 | 3,666,773 | -0.92(-0.74%) |
Jul 23, 2020 | 122.93 | 123.53 | 121.94 | 123.37 | 5,566,411 | +0.96(+0.79%) |
Jul 22, 2020 | 122.00 | 122.62 | 120.31 | 122.41 | 3,913,670 | +1.42(+1.18%) |
Jul 21, 2020 | 120.59 | 122.77 | 120.41 | 120.99 | 6,039,362 | +1.19(+0.99%) |
Jul 20, 2020 | 121.15 | 121.15 | 118.96 | 119.80 | 4,022,147 | -1.39(-1.15%) |
Jul 17, 2020 | 121.19 | 121.55 | 120.19 | 121.19 | 3,588,218 | +0.70(+0.58%) |
Jul 16, 2020 | 120.65 | 120.92 | 119.75 | 120.49 | 4,207,864 | +0.17(+0.14%) |
Jul 15, 2020 | 121.81 | 122.57 | 119.92 | 120.32 | 6,179,069 | -1.65(-1.35%) |
Jul 14, 2020 | 121.13 | 123.25 | 120.83 | 121.97 | 7,517,524 | +0.55(+0.45%) |
Jul 13, 2020 | 123.09 | 124.26 | 121.02 | 121.42 | 9,954,916 | +0.41(+0.33%) |
Jul 10, 2020 | 119.13 | 121.40 | 118.16 | 121.01 | 6,591,993 | +1.58(+1.32%) |
Jul 09, 2020 | 119.61 | 120.55 | 118.56 | 119.44 | 4,448,902 | -1.36(-1.13%) |
Jul 08, 2020 | 120.74 | 121.22 | 119.84 | 120.80 | 4,220,285 | +0.59(+0.49%) |
Jul 07, 2020 | 119.04 | 121.16 | 118.95 | 120.21 | 4,913,674 | +0.24(+0.20%) |
Jul 06, 2020 | 119.77 | 120.56 | 119.08 | 119.97 | 4,688,861 | +0.41(+0.34%) |
Jul 02, 2020 | 120.19 | 120.75 | 119.29 | 119.56 | 3,076,885 | +0.44(+0.37%) |