Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.88 | 137.25 | 133.73 | 135.73 | 1,957,579 | +1.07(+0.80%) |
Sep 29, 2020 | 135.45 | 136.64 | 134.06 | 134.65 | 1,557,305 | +0.35(+0.26%) |
Sep 28, 2020 | 131.18 | 134.34 | 129.68 | 134.30 | 2,198,897 | +5.57(+4.33%) |
Sep 25, 2020 | 126.49 | 129.58 | 124.64 | 128.73 | 2,046,672 | +2.61(+2.07%) |
Sep 24, 2020 | 123.10 | 128.39 | 123.08 | 126.12 | 2,299,307 | +1.19(+0.96%) |
Sep 23, 2020 | 129.72 | 130.25 | 124.62 | 124.92 | 1,467,756 | -5.34(-4.10%) |
Sep 22, 2020 | 126.48 | 130.32 | 124.78 | 130.26 | 1,817,180 | +5.03(+4.01%) |
Sep 21, 2020 | 124.61 | 125.60 | 122.61 | 125.23 | 2,198,584 | -1.64(-1.29%) |
Sep 18, 2020 | 130.06 | 130.51 | 124.69 | 126.87 | 2,589,214 | -2.19(-1.70%) |
Sep 17, 2020 | 125.89 | 129.50 | 125.89 | 129.07 | 1,956,850 | -1.85(-1.41%) |
Sep 16, 2020 | 132.84 | 133.24 | 130.83 | 130.91 | 1,565,740 | -0.53(-0.40%) |
Sep 15, 2020 | 130.03 | 133.17 | 129.94 | 131.44 | 1,887,521 | +2.91(+2.26%) |
Sep 14, 2020 | 128.21 | 129.55 | 126.94 | 128.53 | 1,267,380 | +1.53(+1.20%) |
Sep 11, 2020 | 128.33 | 129.14 | 125.12 | 127.00 | 1,603,720 | +0.86(+0.68%) |
Sep 10, 2020 | 129.91 | 131.20 | 125.18 | 126.15 | 2,328,464 | -2.22(-1.73%) |
Sep 09, 2020 | 126.04 | 129.27 | 126.01 | 128.37 | 2,907,986 | +6.31(+5.17%) |
Sep 08, 2020 | 124.16 | 126.34 | 121.94 | 122.05 | 2,869,053 | -7.62(-5.88%) |
Sep 04, 2020 | 130.24 | 132.14 | 124.87 | 129.67 | 3,470,081 | -0.84(-0.64%) |
Sep 03, 2020 | 139.00 | 139.54 | 130.06 | 130.51 | 3,733,939 | -12.48(-8.73%) |
Sep 02, 2020 | 138.53 | 143.88 | 137.33 | 142.99 | 2,290,793 | +6.37(+4.66%) |
Sep 01, 2020 | 136.18 | 137.84 | 134.83 | 136.62 | 1,578,767 | +1.50(+1.11%) |
Aug 31, 2020 | 133.81 | 135.62 | 132.41 | 135.12 | 2,185,912 | +1.15(+0.86%) |
Aug 28, 2020 | 131.27 | 134.06 | 130.87 | 133.97 | 1,136,861 | +3.28(+2.51%) |
Aug 27, 2020 | 133.83 | 133.83 | 129.38 | 130.69 | 1,880,788 | -2.43(-1.83%) |
Aug 26, 2020 | 132.91 | 134.14 | 131.80 | 133.12 | 1,414,299 | +0.17(+0.13%) |
Aug 25, 2020 | 133.36 | 134.22 | 131.91 | 132.96 | 1,274,572 | +0.26(+0.20%) |
Aug 24, 2020 | 134.02 | 134.56 | 131.55 | 132.69 | 1,652,172 | +0.19(+0.14%) |
Aug 21, 2020 | 130.83 | 132.75 | 130.04 | 132.51 | 1,418,156 | +1.32(+1.01%) |
Aug 20, 2020 | 131.19 | 132.71 | 130.00 | 131.18 | 1,830,575 | -1.32(-1.00%) |
Aug 19, 2020 | 133.94 | 134.21 | 131.93 | 132.51 | 1,840,911 | -1.06(-0.80%) |
Aug 18, 2020 | 135.70 | 136.77 | 133.46 | 133.57 | 1,263,479 | -2.70(-1.98%) |
Aug 17, 2020 | 137.47 | 137.76 | 134.93 | 136.28 | 1,302,866 | -0.03(-0.02%) |
Aug 14, 2020 | 138.51 | 138.64 | 135.73 | 136.31 | 1,069,968 | -1.81(-1.31%) |
Aug 13, 2020 | 137.78 | 139.29 | 136.94 | 138.12 | 1,514,773 | +0.47(+0.34%) |
Aug 12, 2020 | 132.78 | 137.92 | 131.86 | 137.65 | 1,759,584 | +5.81(+4.41%) |
Aug 11, 2020 | 133.57 | 134.86 | 131.31 | 131.84 | 1,774,368 | -2.06(-1.54%) |
Aug 10, 2020 | 134.18 | 134.78 | 131.53 | 133.90 | 1,607,578 | -0.31(-0.23%) |
Aug 07, 2020 | 138.24 | 138.26 | 132.38 | 134.21 | 1,641,995 | -3.44(-2.50%) |
Aug 06, 2020 | 135.44 | 138.69 | 134.88 | 137.65 | 1,362,058 | +2.51(+1.86%) |
Aug 05, 2020 | 134.65 | 135.83 | 133.35 | 135.14 | 1,536,286 | +0.44(+0.32%) |
Aug 04, 2020 | 137.06 | 137.48 | 132.90 | 134.70 | 1,959,654 | -2.14(-1.56%) |
Aug 03, 2020 | 136.59 | 138.97 | 136.24 | 136.84 | 2,025,516 | +1.51(+1.11%) |
Jul 31, 2020 | 134.24 | 135.63 | 131.31 | 135.33 | 3,805,721 | +3.15(+2.38%) |
Jul 30, 2020 | 125.42 | 132.25 | 125.31 | 132.18 | 3,427,742 | +5.34(+4.21%) |
Jul 29, 2020 | 126.31 | 127.56 | 125.11 | 126.84 | 1,431,021 | +1.66(+1.33%) |
Jul 28, 2020 | 127.70 | 128.24 | 124.99 | 125.18 | 1,884,962 | -1.89(-1.49%) |
Jul 27, 2020 | 124.20 | 128.06 | 123.00 | 127.07 | 2,445,276 | +4.72(+3.86%) |
Jul 24, 2020 | 122.22 | 126.43 | 119.51 | 122.34 | 3,257,421 | -3.47(-2.76%) |
Jul 23, 2020 | 127.47 | 129.39 | 125.02 | 125.81 | 3,164,208 | -0.89(-0.70%) |
Jul 22, 2020 | 127.36 | 128.67 | 125.68 | 126.70 | 1,565,704 | -1.07(-0.84%) |
Jul 21, 2020 | 129.42 | 130.03 | 127.05 | 127.77 | 2,070,763 | -0.32(-0.25%) |
Jul 20, 2020 | 125.24 | 128.35 | 124.41 | 128.10 | 2,076,710 | +3.58(+2.87%) |
Jul 17, 2020 | 123.15 | 124.83 | 122.53 | 124.52 | 1,654,689 | +2.16(+1.76%) |
Jul 16, 2020 | 120.85 | 123.22 | 120.04 | 122.36 | 1,684,133 | +0.29(+0.24%) |
Jul 15, 2020 | 122.60 | 123.08 | 119.93 | 122.08 | 1,406,044 | +0.13(+0.11%) |
Jul 14, 2020 | 120.36 | 122.23 | 117.62 | 121.94 | 1,880,832 | +1.59(+1.32%) |
Jul 13, 2020 | 123.93 | 125.32 | 119.75 | 120.36 | 2,008,434 | -1.63(-1.33%) |
Jul 10, 2020 | 123.39 | 123.76 | 120.59 | 121.98 | 1,163,618 | -1.40(-1.14%) |
Jul 09, 2020 | 123.50 | 124.19 | 120.63 | 123.39 | 1,315,526 | +0.54(+0.44%) |
Jul 08, 2020 | 123.77 | 124.15 | 121.39 | 122.85 | 1,387,466 | -0.12(-0.10%) |
Jul 07, 2020 | 124.13 | 125.71 | 122.85 | 122.97 | 2,702,243 | +0.63(+0.52%) |
Jul 06, 2020 | 121.67 | 123.90 | 121.05 | 122.33 | 1,571,129 | +2.96(+2.48%) |
Jul 02, 2020 | 118.54 | 120.89 | 118.32 | 119.38 | 1,863,058 | +2.39(+2.04%) |