Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 154.47 | 156.48 | 151.91 | 153.39 | 3,094,258 | +0.09(+0.06%) |
Sep 29, 2020 | 153.34 | 154.90 | 152.33 | 153.30 | 2,328,062 | -0.12(-0.08%) |
Sep 28, 2020 | 153.23 | 154.83 | 152.10 | 153.42 | 2,696,568 | +2.94(+1.95%) |
Sep 25, 2020 | 146.91 | 151.01 | 146.46 | 150.48 | 2,784,042 | +2.54(+1.72%) |
Sep 24, 2020 | 147.53 | 149.95 | 146.16 | 147.94 | 2,401,932 | -0.03(-0.02%) |
Sep 23, 2020 | 151.26 | 152.73 | 147.07 | 147.97 | 2,691,029 | -3.62(-2.39%) |
Sep 22, 2020 | 149.89 | 151.89 | 149.21 | 151.59 | 2,683,900 | +1.22(+0.81%) |
Sep 21, 2020 | 153.72 | 153.92 | 147.78 | 150.37 | 4,784,784 | -6.83(-4.34%) |
Sep 18, 2020 | 157.93 | 158.85 | 156.27 | 157.20 | 5,267,177 | -1.53(-0.96%) |
Sep 17, 2020 | 156.59 | 159.76 | 155.35 | 158.73 | 2,856,121 | +0.32(+0.20%) |
Sep 16, 2020 | 157.75 | 159.68 | 157.00 | 158.41 | 3,382,930 | +1.58(+1.01%) |
Sep 15, 2020 | 157.73 | 158.41 | 156.61 | 156.83 | 1,986,921 | -0.16(-0.10%) |
Sep 14, 2020 | 156.56 | 157.99 | 155.96 | 156.99 | 2,290,211 | +1.88(+1.21%) |
Sep 11, 2020 | 153.30 | 156.04 | 153.07 | 155.11 | 2,271,619 | +2.03(+1.33%) |
Sep 10, 2020 | 155.90 | 155.90 | 152.66 | 153.07 | 3,020,938 | -1.38(-0.89%) |
Sep 09, 2020 | 153.99 | 156.13 | 153.62 | 154.45 | 3,013,012 | +1.38(+0.90%) |
Sep 08, 2020 | 153.93 | 155.09 | 152.17 | 153.07 | 3,001,222 | -2.25(-1.45%) |
Sep 04, 2020 | 157.20 | 158.10 | 153.36 | 155.33 | 3,570,116 | +0.36(+0.23%) |
Sep 03, 2020 | 161.75 | 161.97 | 153.81 | 154.97 | 3,784,182 | -5.75(-3.58%) |
Sep 02, 2020 | 157.22 | 161.14 | 156.47 | 160.72 | 4,412,292 | +4.19(+2.68%) |
Sep 01, 2020 | 152.63 | 156.69 | 152.36 | 156.52 | 4,265,483 | +2.25(+1.46%) |
Aug 31, 2020 | 157.09 | 157.10 | 153.47 | 154.27 | 4,895,545 | -2.64(-1.68%) |
Aug 28, 2020 | 154.99 | 157.20 | 154.18 | 156.90 | 13,963,674 | +2.23(+1.44%) |
Aug 27, 2020 | 154.86 | 157.19 | 153.84 | 154.68 | 4,591,393 | +0.63(+0.41%) |
Aug 26, 2020 | 153.57 | 155.09 | 152.21 | 154.04 | 3,719,498 | +0.73(+0.47%) |
Aug 25, 2020 | 153.14 | 155.62 | 152.38 | 153.32 | 7,937,754 | +4.81(+3.24%) |
Aug 24, 2020 | 147.32 | 148.58 | 145.84 | 148.51 | 2,227,915 | +1.74(+1.19%) |
Aug 21, 2020 | 145.33 | 147.01 | 145.33 | 146.77 | 2,691,216 | +1.24(+0.85%) |
Aug 20, 2020 | 144.90 | 146.32 | 144.63 | 145.53 | 1,717,503 | -0.63(-0.43%) |
Aug 19, 2020 | 146.83 | 147.35 | 145.52 | 146.16 | 2,251,556 | -0.49(-0.34%) |
Aug 18, 2020 | 148.15 | 148.87 | 146.50 | 146.65 | 2,005,798 | -1.29(-0.87%) |
Aug 17, 2020 | 149.12 | 149.91 | 147.28 | 147.94 | 3,023,248 | -1.42(-0.95%) |
Aug 14, 2020 | 147.23 | 149.91 | 147.19 | 149.36 | 3,053,078 | +1.21(+0.82%) |
Aug 13, 2020 | 146.93 | 148.77 | 146.83 | 148.15 | 2,763,473 | -0.18(-0.12%) |
Aug 12, 2020 | 150.59 | 150.87 | 147.32 | 148.32 | 2,881,126 | -0.19(-0.13%) |
Aug 11, 2020 | 148.92 | 151.27 | 148.35 | 148.52 | 4,070,815 | +0.79(+0.53%) |
Aug 10, 2020 | 143.77 | 148.14 | 143.77 | 147.73 | 3,085,450 | +4.00(+2.79%) |
Aug 07, 2020 | 141.25 | 143.87 | 140.72 | 143.73 | 2,719,815 | +2.34(+1.66%) |
Aug 06, 2020 | 139.84 | 141.68 | 139.31 | 141.38 | 2,700,408 | +1.63(+1.17%) |
Aug 05, 2020 | 137.87 | 139.92 | 137.65 | 139.75 | 4,511,832 | +3.23(+2.37%) |
Aug 04, 2020 | 136.45 | 137.29 | 135.48 | 136.52 | 3,288,770 | -1.11(-0.81%) |
Aug 03, 2020 | 139.11 | 139.22 | 136.50 | 137.63 | 2,272,174 | -0.78(-0.56%) |
Jul 31, 2020 | 137.99 | 138.51 | 136.21 | 138.41 | 4,383,304 | +0.19(+0.14%) |
Jul 30, 2020 | 141.71 | 141.84 | 138.09 | 138.21 | 2,966,527 | -5.02(-3.51%) |
Jul 29, 2020 | 140.45 | 144.02 | 140.07 | 143.24 | 3,573,785 | +2.38(+1.69%) |
Jul 28, 2020 | 139.45 | 140.92 | 138.45 | 140.85 | 4,213,329 | +1.16(+0.83%) |
Jul 27, 2020 | 137.88 | 139.88 | 137.06 | 139.69 | 3,646,036 | +1.23(+0.89%) |
Jul 24, 2020 | 142.70 | 142.93 | 138.10 | 138.46 | 4,714,404 | -3.98(-2.80%) |
Jul 23, 2020 | 143.03 | 144.08 | 141.65 | 142.45 | 2,831,690 | -0.82(-0.57%) |
Jul 22, 2020 | 142.80 | 144.19 | 142.61 | 143.26 | 1,941,195 | -0.14(-0.10%) |
Jul 21, 2020 | 142.59 | 145.50 | 142.59 | 143.40 | 2,583,714 | +1.27(+0.89%) |
Jul 20, 2020 | 142.81 | 143.51 | 141.33 | 142.13 | 5,262,577 | -1.49(-1.04%) |
Jul 17, 2020 | 142.23 | 143.98 | 141.27 | 143.62 | 5,276,131 | +1.78(+1.25%) |
Jul 16, 2020 | 139.93 | 142.24 | 139.22 | 141.84 | 3,990,477 | +1.07(+0.76%) |
Jul 15, 2020 | 140.10 | 141.48 | 139.80 | 140.78 | 3,221,391 | +3.55(+2.59%) |
Jul 14, 2020 | 133.08 | 137.43 | 131.85 | 137.23 | 2,859,230 | +4.27(+3.21%) |
Jul 13, 2020 | 133.04 | 135.17 | 131.81 | 132.96 | 2,790,164 | +0.96(+0.73%) |
Jul 10, 2020 | 131.24 | 132.62 | 130.56 | 132.00 | 2,509,370 | +1.00(+0.76%) |
Jul 09, 2020 | 134.12 | 134.84 | 130.96 | 130.99 | 3,418,097 | -3.91(-2.90%) |
Jul 08, 2020 | 133.83 | 135.22 | 133.35 | 134.91 | 3,872,066 | +0.57(+0.43%) |
Jul 07, 2020 | 135.28 | 135.38 | 133.67 | 134.33 | 2,829,933 | -2.08(-1.53%) |
Jul 06, 2020 | 136.44 | 137.42 | 135.41 | 136.41 | 2,522,061 | +2.04(+1.52%) |
Jul 02, 2020 | 134.90 | 136.35 | 133.94 | 134.38 | 2,977,098 | +0.84(+0.63%) |