Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.34 | 150.68 | 146.97 | 147.98 | 6,109,199 | -1.66(-1.11%) |
Sep 29, 2020 | 149.91 | 151.38 | 148.41 | 149.64 | 3,506,366 | -0.36(-0.24%) |
Sep 28, 2020 | 150.89 | 152.73 | 149.63 | 150.00 | 4,883,771 | +2.47(+1.67%) |
Sep 25, 2020 | 141.44 | 148.31 | 141.44 | 147.53 | 4,953,780 | +5.07(+3.56%) |
Sep 24, 2020 | 143.09 | 144.37 | 140.31 | 142.46 | 3,349,716 | -1.01(-0.71%) |
Sep 23, 2020 | 144.31 | 147.21 | 143.28 | 143.47 | 4,323,986 | -0.30(-0.21%) |
Sep 22, 2020 | 142.39 | 143.99 | 141.71 | 143.77 | 3,436,331 | +0.74(+0.52%) |
Sep 21, 2020 | 143.35 | 144.71 | 139.76 | 143.03 | 4,382,747 | +1.24(+0.88%) |
Sep 18, 2020 | 142.22 | 145.42 | 141.58 | 141.79 | 8,190,803 | -0.08(-0.06%) |
Sep 17, 2020 | 139.46 | 142.33 | 139.39 | 141.87 | 3,378,189 | -0.11(-0.08%) |
Sep 16, 2020 | 148.13 | 148.63 | 141.67 | 141.98 | 6,460,988 | -1.47(-1.03%) |
Sep 15, 2020 | 142.61 | 143.66 | 140.64 | 143.45 | 3,636,725 | +1.23(+0.87%) |
Sep 14, 2020 | 142.89 | 144.01 | 141.23 | 142.22 | 4,071,710 | +1.13(+0.80%) |
Sep 11, 2020 | 140.75 | 142.63 | 139.81 | 141.09 | 2,777,598 | +0.87(+0.62%) |
Sep 10, 2020 | 142.97 | 143.21 | 139.50 | 140.22 | 2,759,841 | -1.70(-1.20%) |
Sep 09, 2020 | 140.36 | 142.94 | 140.36 | 141.91 | 2,609,488 | +2.98(+2.14%) |
Sep 08, 2020 | 141.02 | 142.14 | 138.50 | 138.94 | 3,576,626 | -3.85(-2.69%) |
Sep 04, 2020 | 142.30 | 143.73 | 137.32 | 142.78 | 4,055,089 | +2.45(+1.75%) |
Sep 03, 2020 | 144.11 | 145.16 | 139.38 | 140.33 | 5,354,279 | -6.89(-4.68%) |
Sep 02, 2020 | 145.03 | 147.60 | 144.04 | 147.22 | 4,252,884 | +2.78(+1.92%) |
Sep 01, 2020 | 144.87 | 145.77 | 143.47 | 144.44 | 3,488,113 | -0.86(-0.59%) |
Aug 31, 2020 | 143.63 | 146.73 | 143.21 | 145.31 | 4,459,630 | +1.12(+0.78%) |
Aug 28, 2020 | 142.55 | 144.41 | 141.50 | 144.19 | 3,355,256 | +1.91(+1.34%) |
Aug 27, 2020 | 141.86 | 142.95 | 140.95 | 142.28 | 3,279,995 | +1.16(+0.82%) |
Aug 26, 2020 | 141.21 | 142.06 | 140.19 | 141.11 | 3,108,736 | -0.12(-0.09%) |
Aug 25, 2020 | 143.48 | 144.22 | 140.36 | 141.24 | 3,300,284 | -1.16(-0.82%) |
Aug 24, 2020 | 141.84 | 143.03 | 141.26 | 142.40 | 4,598,197 | +1.17(+0.83%) |
Aug 21, 2020 | 140.99 | 142.30 | 139.89 | 141.23 | 4,977,878 | +0.44(+0.31%) |
Aug 20, 2020 | 140.45 | 141.42 | 138.82 | 140.79 | 2,601,417 | -0.70(-0.49%) |
Aug 19, 2020 | 141.68 | 142.86 | 141.07 | 141.49 | 3,049,437 | +0.31(+0.22%) |
Aug 18, 2020 | 141.54 | 142.38 | 140.35 | 141.18 | 2,953,407 | -0.27(-0.19%) |
Aug 17, 2020 | 142.17 | 143.08 | 140.97 | 141.46 | 2,729,217 | -0.39(-0.27%) |
Aug 14, 2020 | 140.07 | 143.34 | 139.76 | 141.84 | 3,942,897 | +1.28(+0.91%) |
Aug 13, 2020 | 138.34 | 140.94 | 138.09 | 140.56 | 3,227,644 | +1.32(+0.95%) |
Aug 12, 2020 | 138.76 | 141.41 | 138.01 | 139.24 | 4,813,893 | +1.71(+1.24%) |
Aug 11, 2020 | 141.77 | 142.30 | 136.67 | 137.53 | 6,880,289 | -3.30(-2.34%) |
Aug 10, 2020 | 138.96 | 143.57 | 138.54 | 140.83 | 8,381,688 | +2.37(+1.71%) |
Aug 07, 2020 | 128.56 | 138.46 | 128.48 | 138.46 | 11,416,090 | +10.09(+7.86%) |
Aug 06, 2020 | 127.93 | 128.54 | 127.45 | 128.37 | 2,743,369 | +0.34(+0.27%) |
Aug 05, 2020 | 128.26 | 128.84 | 126.44 | 128.03 | 4,475,760 | +0.32(+0.25%) |
Aug 04, 2020 | 124.98 | 128.78 | 124.72 | 127.71 | 5,484,722 | +2.24(+1.79%) |
Aug 03, 2020 | 126.61 | 126.63 | 124.02 | 125.47 | 4,892,418 | -0.51(-0.41%) |
Jul 31, 2020 | 125.15 | 127.19 | 123.28 | 125.98 | 8,420,331 | +1.15(+0.92%) |
Jul 30, 2020 | 121.48 | 128.40 | 119.26 | 124.83 | 35,094,088 | +15.69(+14.38%) |
Jul 29, 2020 | 106.41 | 109.69 | 106.27 | 109.14 | 7,663,888 | +3.58(+3.39%) |
Jul 28, 2020 | 106.12 | 106.55 | 105.21 | 105.56 | 2,828,661 | -1.23(-1.15%) |
Jul 27, 2020 | 104.23 | 107.46 | 103.72 | 106.78 | 5,038,543 | +2.35(+2.25%) |
Jul 24, 2020 | 104.27 | 105.44 | 103.74 | 104.44 | 2,877,565 | +0.19(+0.18%) |
Jul 23, 2020 | 104.75 | 105.36 | 104.08 | 104.25 | 2,662,189 | -0.51(-0.49%) |
Jul 22, 2020 | 104.79 | 105.23 | 104.04 | 104.76 | 3,975,687 | -0.28(-0.27%) |
Jul 21, 2020 | 105.01 | 106.16 | 104.85 | 105.05 | 2,328,471 | +0.61(+0.58%) |
Jul 20, 2020 | 104.50 | 104.76 | 103.30 | 104.44 | 2,681,496 | -0.18(-0.17%) |
Jul 17, 2020 | 105.89 | 106.49 | 104.53 | 104.61 | 3,153,388 | -1.05(-0.99%) |
Jul 16, 2020 | 104.83 | 105.76 | 104.28 | 105.66 | 2,864,717 | +0.47(+0.44%) |
Jul 15, 2020 | 103.00 | 105.64 | 102.46 | 105.20 | 5,485,201 | +3.42(+3.36%) |
Jul 14, 2020 | 100.22 | 102.06 | 99.76 | 101.77 | 2,876,261 | +1.39(+1.38%) |
Jul 13, 2020 | 102.03 | 102.15 | 100.35 | 100.39 | 2,608,291 | -1.16(-1.14%) |
Jul 10, 2020 | 101.22 | 102.06 | 100.59 | 101.54 | 2,585,763 | +0.55(+0.54%) |
Jul 09, 2020 | 101.04 | 101.51 | 100.34 | 101.00 | 2,681,401 | -0.02(-0.02%) |
Jul 08, 2020 | 101.06 | 101.72 | 100.58 | 101.01 | 3,457,691 | +0.02(+0.02%) |
Jul 07, 2020 | 100.74 | 101.88 | 100.48 | 101.00 | 2,487,124 | -0.80(-0.79%) |
Jul 06, 2020 | 102.07 | 102.18 | 101.14 | 101.80 | 3,903,953 | +0.88(+0.87%) |
Jul 02, 2020 | 102.02 | 102.26 | 100.82 | 100.92 | 3,901,422 | -0.05(-0.05%) |