Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.54 | 145.09 | 142.68 | 143.51 | 3,078,047 | +0.44(+0.31%) |
Sep 29, 2020 | 142.90 | 144.43 | 142.10 | 143.07 | 3,054,254 | +0.44(+0.31%) |
Sep 28, 2020 | 141.26 | 143.78 | 140.99 | 142.63 | 3,979,086 | +1.92(+1.37%) |
Sep 25, 2020 | 138.44 | 141.45 | 138.34 | 140.71 | 3,009,196 | +2.14(+1.55%) |
Sep 24, 2020 | 138.22 | 139.99 | 136.84 | 138.57 | 3,535,722 | +0.90(+0.66%) |
Sep 23, 2020 | 140.28 | 141.49 | 137.08 | 137.67 | 3,071,073 | -2.80(-1.99%) |
Sep 22, 2020 | 137.79 | 140.79 | 137.59 | 140.47 | 4,753,206 | +3.85(+2.82%) |
Sep 21, 2020 | 135.41 | 136.74 | 133.51 | 136.62 | 3,684,331 | +0.95(+0.70%) |
Sep 18, 2020 | 134.67 | 136.31 | 134.25 | 135.67 | 3,965,496 | +1.10(+0.82%) |
Sep 17, 2020 | 134.37 | 135.62 | 133.60 | 134.57 | 2,622,942 | -0.35(-0.26%) |
Sep 16, 2020 | 136.14 | 136.50 | 134.84 | 134.91 | 2,273,555 | -0.98(-0.72%) |
Sep 15, 2020 | 135.02 | 136.60 | 134.34 | 135.90 | 2,420,186 | +0.57(+0.42%) |
Sep 14, 2020 | 135.42 | 137.10 | 134.78 | 135.32 | 2,969,486 | +0.72(+0.54%) |
Sep 11, 2020 | 133.88 | 134.89 | 133.26 | 134.60 | 2,584,686 | +1.47(+1.10%) |
Sep 10, 2020 | 134.56 | 135.23 | 132.47 | 133.14 | 3,102,240 | -1.38(-1.02%) |
Sep 09, 2020 | 131.97 | 135.47 | 131.97 | 134.51 | 3,597,346 | +3.24(+2.47%) |
Sep 08, 2020 | 133.56 | 133.82 | 130.71 | 131.28 | 3,841,426 | -2.94(-2.19%) |
Sep 04, 2020 | 133.66 | 135.42 | 130.99 | 134.22 | 5,201,622 | +1.09(+0.82%) |
Sep 03, 2020 | 136.26 | 136.73 | 132.56 | 133.13 | 4,533,068 | -3.47(-2.54%) |
Sep 02, 2020 | 137.20 | 137.54 | 135.31 | 136.60 | 4,527,977 | -0.65(-0.47%) |
Sep 01, 2020 | 137.30 | 138.36 | 136.85 | 137.25 | 3,953,199 | -0.60(-0.44%) |
Aug 31, 2020 | 137.78 | 138.49 | 137.04 | 137.85 | 3,318,607 | +0.33(+0.24%) |
Aug 28, 2020 | 136.85 | 138.27 | 136.38 | 137.52 | 3,110,333 | +0.49(+0.36%) |
Aug 27, 2020 | 139.17 | 139.25 | 136.44 | 137.03 | 4,138,633 | -2.19(-1.57%) |
Aug 26, 2020 | 139.25 | 140.00 | 138.65 | 139.22 | 3,357,851 | -0.13(-0.09%) |
Aug 25, 2020 | 140.53 | 140.65 | 138.90 | 139.34 | 3,272,468 | -0.36(-0.25%) |
Aug 24, 2020 | 140.85 | 140.96 | 139.14 | 139.70 | 4,776,459 | -0.36(-0.25%) |
Aug 21, 2020 | 138.87 | 141.86 | 138.69 | 140.06 | 7,745,832 | +1.27(+0.91%) |
Aug 20, 2020 | 141.24 | 142.31 | 138.31 | 138.79 | 13,211,857 | -1.80(-1.28%) |
Aug 19, 2020 | 135.38 | 141.02 | 133.59 | 140.59 | 44,078,836 | +15.79(+12.65%) |
Aug 18, 2020 | 124.90 | 125.78 | 122.77 | 124.80 | 6,289,287 | -0.60(-0.48%) |
Aug 17, 2020 | 125.17 | 125.81 | 124.64 | 125.41 | 5,092,861 | +1.55(+1.25%) |
Aug 14, 2020 | 123.30 | 124.28 | 122.67 | 123.85 | 3,506,459 | +1.56(+1.28%) |
Aug 13, 2020 | 121.55 | 122.41 | 121.20 | 122.29 | 2,562,569 | +0.19(+0.16%) |
Aug 12, 2020 | 122.57 | 122.57 | 120.44 | 122.10 | 5,359,794 | +2.61(+2.19%) |
Aug 11, 2020 | 121.30 | 122.09 | 119.16 | 119.49 | 4,316,166 | -1.11(-0.92%) |
Aug 10, 2020 | 119.81 | 121.66 | 119.06 | 120.60 | 3,310,131 | +1.08(+0.90%) |
Aug 07, 2020 | 117.24 | 119.64 | 117.02 | 119.52 | 2,538,818 | +2.49(+2.12%) |
Aug 06, 2020 | 117.48 | 117.87 | 116.23 | 117.03 | 2,182,451 | -0.33(-0.28%) |
Aug 05, 2020 | 118.61 | 119.68 | 116.71 | 117.36 | 4,069,061 | -0.98(-0.83%) |
Aug 04, 2020 | 116.05 | 118.63 | 115.73 | 118.34 | 4,324,878 | +2.37(+2.04%) |
Aug 03, 2020 | 114.75 | 116.33 | 114.53 | 115.97 | 3,658,979 | +1.78(+1.56%) |
Jul 31, 2020 | 112.74 | 114.24 | 112.30 | 114.19 | 3,602,474 | +1.18(+1.04%) |
Jul 30, 2020 | 110.97 | 113.78 | 110.51 | 113.01 | 3,975,576 | +0.82(+0.73%) |
Jul 29, 2020 | 112.01 | 112.92 | 111.49 | 112.20 | 2,309,470 | +0.35(+0.32%) |
Jul 28, 2020 | 111.23 | 112.90 | 110.78 | 111.84 | 2,576,201 | +0.54(+0.49%) |
Jul 27, 2020 | 112.71 | 112.93 | 110.82 | 111.30 | 2,671,528 | -0.92(-0.82%) |
Jul 24, 2020 | 111.16 | 113.88 | 110.73 | 112.22 | 4,225,301 | +1.23(+1.11%) |
Jul 23, 2020 | 111.99 | 112.12 | 110.62 | 110.99 | 3,601,817 | -0.72(-0.64%) |
Jul 22, 2020 | 109.13 | 111.74 | 108.86 | 111.71 | 4,272,877 | +2.67(+2.45%) |
Jul 21, 2020 | 109.18 | 109.76 | 108.88 | 109.04 | 3,522,490 | +0.35(+0.32%) |
Jul 20, 2020 | 110.26 | 110.56 | 107.99 | 108.69 | 4,216,995 | -1.68(-1.52%) |
Jul 17, 2020 | 111.25 | 111.77 | 110.17 | 110.37 | 2,993,978 | -0.25(-0.23%) |
Jul 16, 2020 | 110.00 | 111.57 | 109.89 | 110.63 | 3,428,564 | +0.25(+0.23%) |
Jul 15, 2020 | 110.05 | 111.33 | 108.87 | 110.37 | 3,895,335 | +1.44(+1.32%) |
Jul 14, 2020 | 107.72 | 109.01 | 106.52 | 108.93 | 2,841,631 | +1.22(+1.14%) |
Jul 13, 2020 | 108.30 | 110.45 | 107.39 | 107.71 | 3,824,968 | -0.12(-0.11%) |
Jul 10, 2020 | 106.88 | 107.93 | 106.19 | 107.82 | 2,241,515 | +0.87(+0.81%) |
Jul 09, 2020 | 106.55 | 108.23 | 106.25 | 106.95 | 3,153,775 | +0.18(+0.17%) |
Jul 08, 2020 | 107.18 | 107.50 | 105.89 | 106.77 | 3,136,399 | -0.33(-0.31%) |
Jul 07, 2020 | 107.32 | 108.45 | 106.87 | 107.10 | 4,308,120 | -1.07(-0.99%) |
Jul 06, 2020 | 108.87 | 109.08 | 107.03 | 108.17 | 4,150,730 | +0.11(+0.10%) |
Jul 02, 2020 | 108.84 | 109.39 | 107.85 | 108.06 | 2,442,914 | +0.14(+0.13%) |