Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 126.57 | 130.48 | 126.37 | 128.78 | 1,067,680 | +2.59(+2.05%) |
Sep 29, 2020 | 129.42 | 129.53 | 124.67 | 126.19 | 879,039 | -2.53(-1.96%) |
Sep 28, 2020 | 129.55 | 130.33 | 128.37 | 128.72 | 963,522 | +1.20(+0.94%) |
Sep 25, 2020 | 124.20 | 128.41 | 123.60 | 127.52 | 911,576 | +2.76(+2.21%) |
Sep 24, 2020 | 125.72 | 125.74 | 121.95 | 124.76 | 909,323 | -1.53(-1.21%) |
Sep 23, 2020 | 127.85 | 128.29 | 125.97 | 126.29 | 690,657 | -1.71(-1.34%) |
Sep 22, 2020 | 127.26 | 128.71 | 125.86 | 128.00 | 1,164,748 | +1.46(+1.16%) |
Sep 21, 2020 | 128.87 | 129.08 | 124.58 | 126.54 | 1,486,892 | -4.60(-3.51%) |
Sep 18, 2020 | 134.39 | 135.53 | 128.99 | 131.13 | 1,911,895 | -3.70(-2.74%) |
Sep 17, 2020 | 136.53 | 138.24 | 134.54 | 134.84 | 1,094,186 | -2.96(-2.15%) |
Sep 16, 2020 | 136.90 | 139.68 | 136.28 | 137.80 | 1,167,413 | +1.54(+1.13%) |
Sep 15, 2020 | 133.34 | 136.45 | 133.23 | 136.26 | 1,000,220 | +3.50(+2.64%) |
Sep 14, 2020 | 132.20 | 133.72 | 131.75 | 132.76 | 865,111 | +1.30(+0.99%) |
Sep 11, 2020 | 132.38 | 133.08 | 130.86 | 131.46 | 659,749 | +0.51(+0.39%) |
Sep 10, 2020 | 132.66 | 134.04 | 130.86 | 130.95 | 1,117,494 | -1.44(-1.09%) |
Sep 09, 2020 | 131.41 | 133.56 | 131.36 | 132.39 | 1,021,965 | +1.81(+1.39%) |
Sep 08, 2020 | 130.81 | 132.59 | 129.84 | 130.58 | 807,246 | -1.44(-1.09%) |
Sep 04, 2020 | 133.59 | 134.13 | 129.47 | 132.01 | 590,703 | -0.68(-0.51%) |
Sep 03, 2020 | 135.03 | 135.41 | 131.99 | 132.69 | 1,426,724 | -2.31(-1.71%) |
Sep 02, 2020 | 132.77 | 135.35 | 131.57 | 135.01 | 827,123 | +2.35(+1.77%) |
Sep 01, 2020 | 132.37 | 132.95 | 131.47 | 132.66 | 697,615 | -0.38(-0.28%) |
Aug 31, 2020 | 133.87 | 134.29 | 132.53 | 133.03 | 795,672 | -0.75(-0.56%) |
Aug 28, 2020 | 133.06 | 133.91 | 131.70 | 133.78 | 780,049 | +1.08(+0.81%) |
Aug 27, 2020 | 130.08 | 133.42 | 129.08 | 132.70 | 1,382,848 | +3.49(+2.70%) |
Aug 26, 2020 | 129.44 | 130.06 | 128.26 | 129.21 | 930,749 | -0.73(-0.56%) |
Aug 25, 2020 | 130.57 | 131.16 | 129.21 | 129.94 | 588,915 | +0.75(+0.58%) |
Aug 24, 2020 | 129.48 | 131.65 | 128.52 | 129.19 | 770,278 | +0.61(+0.48%) |
Aug 21, 2020 | 129.16 | 129.29 | 127.07 | 128.58 | 963,572 | -0.60(-0.47%) |
Aug 20, 2020 | 128.69 | 130.07 | 128.46 | 129.18 | 1,291,016 | -0.42(-0.33%) |
Aug 19, 2020 | 131.61 | 131.97 | 129.15 | 129.60 | 735,162 | -1.46(-1.12%) |
Aug 18, 2020 | 131.16 | 132.20 | 130.88 | 131.07 | 721,773 | +0.21(+0.16%) |
Aug 17, 2020 | 130.07 | 132.66 | 129.84 | 130.86 | 783,190 | +1.19(+0.92%) |
Aug 14, 2020 | 129.50 | 130.41 | 128.68 | 129.67 | 670,127 | -0.56(-0.43%) |
Aug 13, 2020 | 129.91 | 130.98 | 128.93 | 130.23 | 676,064 | -0.63(-0.48%) |
Aug 12, 2020 | 131.88 | 132.17 | 129.97 | 130.86 | 867,289 | +0.35(+0.27%) |
Aug 11, 2020 | 131.65 | 132.53 | 128.63 | 130.51 | 937,128 | -0.16(-0.12%) |
Aug 10, 2020 | 131.65 | 131.73 | 130.16 | 130.67 | 1,098,699 | -0.94(-0.72%) |
Aug 07, 2020 | 125.38 | 131.70 | 125.32 | 131.62 | 1,783,016 | +6.03(+4.80%) |
Aug 06, 2020 | 125.45 | 126.13 | 124.45 | 125.58 | 1,015,354 | -0.61(-0.48%) |
Aug 05, 2020 | 125.29 | 128.31 | 124.30 | 126.19 | 1,238,201 | +2.82(+2.29%) |
Aug 04, 2020 | 122.76 | 126.82 | 122.31 | 123.36 | 2,381,224 | -4.80(-3.74%) |
Aug 03, 2020 | 127.95 | 130.69 | 127.36 | 128.16 | 1,719,463 | +0.81(+0.64%) |
Jul 31, 2020 | 129.78 | 129.96 | 125.93 | 127.35 | 1,380,495 | -3.25(-2.49%) |
Jul 30, 2020 | 129.56 | 131.13 | 127.55 | 130.60 | 1,045,528 | -1.21(-0.92%) |
Jul 29, 2020 | 127.41 | 132.06 | 127.27 | 131.81 | 1,176,569 | +5.12(+4.04%) |
Jul 28, 2020 | 127.53 | 128.48 | 125.81 | 126.69 | 1,242,258 | -0.08(-0.06%) |
Jul 27, 2020 | 125.63 | 127.41 | 123.64 | 126.76 | 1,020,715 | +0.12(+0.10%) |
Jul 24, 2020 | 124.73 | 126.73 | 124.44 | 126.64 | 789,263 | +1.27(+1.01%) |
Jul 23, 2020 | 125.75 | 126.62 | 124.33 | 125.38 | 778,856 | -0.30(-0.24%) |
Jul 22, 2020 | 124.86 | 127.14 | 124.50 | 125.68 | 1,029,837 | +0.53(+0.42%) |
Jul 21, 2020 | 125.07 | 126.11 | 124.65 | 125.15 | 1,008,981 | +1.75(+1.42%) |
Jul 20, 2020 | 126.81 | 127.85 | 123.04 | 123.40 | 1,365,820 | -4.21(-3.30%) |
Jul 17, 2020 | 123.81 | 128.43 | 123.58 | 127.61 | 1,735,997 | +4.33(+3.51%) |
Jul 16, 2020 | 123.99 | 124.01 | 121.91 | 123.29 | 1,439,946 | -1.09(-0.88%) |
Jul 15, 2020 | 119.44 | 125.17 | 118.56 | 124.38 | 2,141,152 | +7.13(+6.08%) |
Jul 14, 2020 | 114.30 | 117.29 | 113.95 | 117.25 | 1,413,761 | +3.12(+2.73%) |
Jul 13, 2020 | 113.19 | 117.29 | 113.18 | 114.14 | 1,545,885 | +1.36(+1.21%) |
Jul 10, 2020 | 110.66 | 112.84 | 109.15 | 112.78 | 895,055 | +1.69(+1.52%) |
Jul 09, 2020 | 111.85 | 112.70 | 108.64 | 111.09 | 1,637,389 | -1.21(-1.08%) |
Jul 08, 2020 | 110.29 | 112.77 | 109.35 | 112.30 | 2,050,436 | +1.81(+1.64%) |
Jul 07, 2020 | 110.70 | 112.94 | 109.99 | 110.48 | 1,189,477 | -1.01(-0.91%) |
Jul 06, 2020 | 115.09 | 115.77 | 110.62 | 111.49 | 1,606,356 | -2.40(-2.11%) |
Jul 02, 2020 | 114.69 | 116.14 | 113.50 | 113.89 | 1,550,357 | +1.20(+1.06%) |