Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 119.57 | 119.69 | 119.36 | 119.62 | 13,102,391 | -0.02(-0.02%) |
Sep 29, 2020 | 119.93 | 120.04 | 119.62 | 119.64 | 9,491,901 | -0.15(-0.13%) |
Sep 28, 2020 | 119.45 | 119.81 | 119.34 | 119.79 | 9,662,149 | +0.60(+0.51%) |
Sep 25, 2020 | 119.24 | 119.39 | 119.03 | 119.19 | 11,028,509 | -0.12(-0.10%) |
Sep 24, 2020 | 119.59 | 119.70 | 119.19 | 119.31 | 23,193,114 | -0.30(-0.25%) |
Sep 23, 2020 | 120.46 | 120.53 | 119.54 | 119.61 | 20,000,302 | -0.87(-0.72%) |
Sep 22, 2020 | 120.51 | 120.59 | 120.34 | 120.48 | 9,342,512 | +0.07(+0.06%) |
Sep 21, 2020 | 120.74 | 120.74 | 120.30 | 120.41 | 13,605,170 | -0.12(-0.10%) |
Sep 18, 2020 | 120.82 | 120.87 | 120.49 | 120.53 | 11,225,360 | -0.22(-0.18%) |
Sep 17, 2020 | 121.00 | 121.03 | 120.58 | 120.75 | 13,728,213 | +0.03(+0.02%) |
Sep 16, 2020 | 120.92 | 121.00 | 120.55 | 120.72 | 9,986,961 | +0.08(+0.07%) |
Sep 15, 2020 | 120.53 | 120.76 | 120.53 | 120.64 | 10,572,831 | +0.13(+0.11%) |
Sep 14, 2020 | 120.41 | 120.75 | 120.39 | 120.51 | 15,649,250 | +0.30(+0.25%) |
Sep 11, 2020 | 120.17 | 120.41 | 120.04 | 120.21 | 11,005,761 | +0.09(+0.07%) |
Sep 10, 2020 | 119.92 | 120.25 | 119.77 | 120.12 | 14,217,350 | +0.09(+0.07%) |
Sep 09, 2020 | 119.97 | 120.49 | 119.89 | 120.03 | 13,108,349 | +0.08(+0.07%) |
Sep 08, 2020 | 120.00 | 120.26 | 119.87 | 119.95 | 15,689,879 | +0.11(+0.10%) |
Sep 04, 2020 | 120.77 | 120.87 | 119.76 | 119.83 | 14,840,305 | -1.29(-1.06%) |
Sep 03, 2020 | 121.54 | 121.56 | 121.06 | 121.12 | 18,528,324 | -0.27(-0.22%) |
Sep 02, 2020 | 120.81 | 121.48 | 120.76 | 121.39 | 16,032,614 | +0.48(+0.40%) |
Sep 01, 2020 | 120.10 | 120.94 | 119.97 | 120.91 | 14,966,409 | +0.76(+0.63%) |
Aug 31, 2020 | 119.72 | 120.32 | 119.67 | 120.15 | 13,401,066 | +0.53(+0.44%) |
Aug 28, 2020 | 119.47 | 119.68 | 119.28 | 119.62 | 8,924,351 | +0.36(+0.30%) |
Aug 27, 2020 | 120.38 | 120.41 | 119.23 | 119.25 | 13,826,682 | -0.96(-0.80%) |
Aug 26, 2020 | 119.97 | 120.22 | 119.73 | 120.21 | 7,063,961 | +0.04(+0.04%) |
Aug 25, 2020 | 120.25 | 120.50 | 119.82 | 120.17 | 13,758,938 | -0.52(-0.43%) |
Aug 24, 2020 | 120.91 | 121.10 | 120.61 | 120.69 | 14,777,449 | -0.21(-0.18%) |
Aug 21, 2020 | 120.74 | 120.94 | 120.48 | 120.90 | 7,171,059 | +0.22(+0.18%) |
Aug 20, 2020 | 120.72 | 120.81 | 120.52 | 120.68 | 13,616,934 | +0.43(+0.35%) |
Aug 19, 2020 | 120.75 | 120.81 | 120.15 | 120.25 | 13,733,674 | -0.32(-0.26%) |
Aug 18, 2020 | 120.38 | 120.72 | 120.27 | 120.57 | 13,766,796 | +0.34(+0.29%) |
Aug 17, 2020 | 120.28 | 120.43 | 120.12 | 120.23 | 10,747,796 | +0.25(+0.21%) |
Aug 14, 2020 | 120.37 | 120.61 | 119.86 | 119.98 | 14,005,229 | -0.53(-0.44%) |
Aug 13, 2020 | 121.52 | 121.59 | 120.28 | 120.51 | 23,423,986 | -1.10(-0.90%) |
Aug 12, 2020 | 121.83 | 122.03 | 121.48 | 121.61 | 13,433,373 | -0.30(-0.25%) |
Aug 11, 2020 | 122.28 | 122.35 | 121.82 | 121.91 | 14,525,744 | -0.77(-0.63%) |
Aug 10, 2020 | 123.14 | 123.15 | 122.64 | 122.68 | 6,926,377 | -0.27(-0.22%) |
Aug 07, 2020 | 123.42 | 123.50 | 122.91 | 122.95 | 8,357,677 | -0.35(-0.28%) |
Aug 06, 2020 | 123.15 | 123.39 | 123.10 | 123.29 | 9,105,416 | +0.52(+0.43%) |
Aug 05, 2020 | 122.75 | 122.98 | 122.66 | 122.77 | 13,094,050 | -0.17(-0.14%) |
Aug 04, 2020 | 122.71 | 122.94 | 122.64 | 122.94 | 11,401,122 | +0.45(+0.37%) |
Aug 03, 2020 | 122.23 | 122.58 | 122.11 | 122.49 | 12,319,760 | +0.16(+0.13%) |
Jul 31, 2020 | 122.14 | 122.42 | 121.95 | 122.32 | 13,333,282 | +0.17(+0.14%) |
Jul 30, 2020 | 122.22 | 122.29 | 121.98 | 122.16 | 10,111,236 | -0.13(-0.11%) |
Jul 29, 2020 | 121.74 | 122.29 | 121.63 | 122.29 | 8,624,239 | +0.66(+0.55%) |
Jul 28, 2020 | 121.94 | 122.00 | 121.58 | 121.62 | 14,615,764 | -0.12(-0.10%) |
Jul 27, 2020 | 122.18 | 122.27 | 121.67 | 121.75 | 7,179,293 | -0.37(-0.30%) |
Jul 24, 2020 | 122.16 | 122.36 | 121.97 | 122.12 | 10,299,654 | -0.27(-0.22%) |
Jul 23, 2020 | 122.43 | 122.47 | 122.16 | 122.39 | 10,794,772 | +0.09(+0.07%) |
Jul 22, 2020 | 122.26 | 122.31 | 122.10 | 122.31 | 7,046,146 | +0.40(+0.33%) |
Jul 21, 2020 | 121.94 | 122.10 | 121.82 | 121.91 | 8,723,026 | +0.16(+0.13%) |
Jul 20, 2020 | 121.68 | 121.75 | 121.48 | 121.75 | 8,193,483 | +0.34(+0.28%) |
Jul 17, 2020 | 121.41 | 121.49 | 121.08 | 121.41 | 6,875,031 | +0.33(+0.27%) |
Jul 16, 2020 | 120.88 | 121.16 | 120.78 | 121.08 | 8,778,791 | +0.34(+0.28%) |
Jul 15, 2020 | 120.67 | 120.76 | 120.46 | 120.75 | 9,970,663 | +0.24(+0.20%) |
Jul 14, 2020 | 120.11 | 120.63 | 120.07 | 120.51 | 14,144,066 | +0.70(+0.58%) |
Jul 13, 2020 | 120.15 | 120.32 | 119.74 | 119.81 | 25,399,638 | -0.32(-0.26%) |
Jul 10, 2020 | 120.52 | 120.62 | 119.96 | 120.13 | 10,227,834 | -0.22(-0.18%) |
Jul 09, 2020 | 119.93 | 120.47 | 119.73 | 120.35 | 11,094,178 | +0.67(+0.56%) |
Jul 08, 2020 | 119.95 | 119.99 | 119.56 | 119.68 | 11,347,677 | -0.19(-0.16%) |
Jul 07, 2020 | 119.72 | 119.96 | 119.56 | 119.87 | 13,170,828 | +0.16(+0.13%) |
Jul 06, 2020 | 119.50 | 119.82 | 119.33 | 119.72 | 14,371,682 | +0.31(+0.26%) |
Jul 02, 2020 | 119.33 | 119.46 | 119.17 | 119.41 | 11,008,352 | +0.29(+0.25%) |