Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 141.80 | 146.24 | 141.06 | 144.12 | 1,020,911 | +3.49(+2.48%) |
Sep 29, 2020 | 140.51 | 141.71 | 137.47 | 140.63 | 558,102 | -1.03(-0.73%) |
Sep 28, 2020 | 140.01 | 142.89 | 138.31 | 141.66 | 759,738 | +4.43(+3.23%) |
Sep 25, 2020 | 133.51 | 138.46 | 133.39 | 137.22 | 537,024 | +1.99(+1.47%) |
Sep 24, 2020 | 136.03 | 137.52 | 132.62 | 135.23 | 555,733 | -0.69(-0.51%) |
Sep 23, 2020 | 139.66 | 141.43 | 135.77 | 135.93 | 491,564 | -3.12(-2.25%) |
Sep 22, 2020 | 140.38 | 142.49 | 137.62 | 139.05 | 674,151 | -1.59(-1.13%) |
Sep 21, 2020 | 143.66 | 145.08 | 138.10 | 140.64 | 976,345 | -6.84(-4.64%) |
Sep 18, 2020 | 146.54 | 149.23 | 145.52 | 147.48 | 1,535,897 | +0.66(+0.45%) |
Sep 17, 2020 | 144.85 | 147.29 | 143.28 | 146.82 | 731,364 | -0.40(-0.27%) |
Sep 16, 2020 | 144.28 | 149.39 | 143.88 | 147.22 | 696,726 | +3.35(+2.33%) |
Sep 15, 2020 | 145.93 | 146.01 | 143.43 | 143.87 | 827,919 | -2.04(-1.40%) |
Sep 14, 2020 | 143.55 | 146.71 | 143.47 | 145.91 | 775,894 | +3.68(+2.58%) |
Sep 11, 2020 | 140.91 | 143.22 | 140.19 | 142.24 | 713,893 | +1.90(+1.35%) |
Sep 10, 2020 | 140.69 | 142.47 | 139.70 | 140.34 | 866,988 | -0.03(-0.02%) |
Sep 09, 2020 | 141.18 | 141.71 | 138.77 | 140.37 | 722,377 | +0.55(+0.39%) |
Sep 08, 2020 | 144.35 | 144.48 | 139.23 | 139.81 | 834,632 | -6.57(-4.49%) |
Sep 04, 2020 | 149.10 | 149.89 | 143.55 | 146.39 | 657,004 | +0.19(+0.13%) |
Sep 03, 2020 | 150.22 | 152.91 | 144.91 | 146.20 | 674,551 | -3.17(-2.12%) |
Sep 02, 2020 | 146.85 | 150.27 | 146.23 | 149.37 | 629,946 | +2.40(+1.64%) |
Sep 01, 2020 | 145.50 | 147.22 | 144.11 | 146.97 | 736,690 | +0.34(+0.23%) |
Aug 31, 2020 | 148.59 | 148.59 | 146.62 | 146.63 | 802,696 | -1.95(-1.32%) |
Aug 28, 2020 | 149.64 | 149.64 | 146.78 | 148.59 | 533,388 | -0.20(-0.13%) |
Aug 27, 2020 | 145.68 | 150.08 | 145.42 | 148.78 | 606,612 | +3.14(+2.16%) |
Aug 26, 2020 | 146.60 | 146.74 | 144.98 | 145.64 | 564,744 | -1.17(-0.80%) |
Aug 25, 2020 | 149.14 | 149.51 | 146.69 | 146.81 | 574,425 | -0.68(-0.46%) |
Aug 24, 2020 | 145.30 | 147.52 | 145.26 | 147.49 | 977,670 | +3.00(+2.08%) |
Aug 21, 2020 | 145.17 | 146.62 | 143.94 | 144.49 | 700,312 | -0.59(-0.41%) |
Aug 20, 2020 | 145.17 | 147.18 | 144.27 | 145.08 | 551,928 | -1.60(-1.09%) |
Aug 19, 2020 | 146.49 | 149.68 | 146.42 | 146.68 | 629,757 | +0.33(+0.22%) |
Aug 18, 2020 | 147.80 | 148.08 | 146.20 | 146.35 | 641,748 | -1.24(-0.84%) |
Aug 17, 2020 | 149.34 | 149.46 | 147.53 | 147.59 | 467,970 | -1.71(-1.15%) |
Aug 14, 2020 | 148.11 | 150.54 | 147.59 | 149.31 | 507,831 | +0.62(+0.42%) |
Aug 13, 2020 | 149.32 | 150.79 | 148.48 | 148.69 | 573,246 | -1.95(-1.29%) |
Aug 12, 2020 | 154.66 | 154.74 | 148.86 | 150.63 | 507,649 | -1.37(-0.90%) |
Aug 11, 2020 | 153.37 | 154.98 | 151.79 | 152.01 | 796,590 | +1.61(+1.07%) |
Aug 10, 2020 | 149.62 | 151.68 | 149.62 | 150.40 | 531,784 | +0.93(+0.62%) |
Aug 07, 2020 | 143.91 | 149.56 | 143.71 | 149.47 | 663,313 | +4.70(+3.25%) |
Aug 06, 2020 | 144.04 | 145.64 | 143.34 | 144.77 | 547,355 | -0.30(-0.20%) |
Aug 05, 2020 | 144.30 | 146.06 | 144.16 | 145.07 | 683,292 | +2.55(+1.79%) |
Aug 04, 2020 | 143.10 | 143.84 | 140.89 | 142.51 | 824,048 | -2.11(-1.46%) |
Aug 03, 2020 | 143.44 | 145.32 | 141.69 | 144.62 | 628,494 | +1.91(+1.34%) |
Jul 31, 2020 | 141.59 | 143.44 | 140.33 | 142.71 | 745,817 | +1.48(+1.05%) |
Jul 30, 2020 | 142.42 | 142.42 | 138.21 | 141.23 | 1,028,667 | -4.52(-3.10%) |
Jul 29, 2020 | 142.77 | 145.89 | 141.22 | 145.76 | 932,864 | +2.66(+1.86%) |
Jul 28, 2020 | 143.70 | 145.13 | 143.08 | 143.10 | 745,467 | -2.13(-1.46%) |
Jul 27, 2020 | 143.57 | 145.72 | 141.38 | 145.23 | 609,207 | +1.00(+0.70%) |
Jul 24, 2020 | 144.91 | 146.50 | 144.08 | 144.22 | 671,968 | -1.44(-0.99%) |
Jul 23, 2020 | 146.05 | 148.30 | 145.32 | 145.66 | 664,279 | -1.07(-0.73%) |
Jul 22, 2020 | 145.46 | 148.76 | 145.46 | 146.73 | 806,366 | +0.59(+0.40%) |
Jul 21, 2020 | 143.84 | 147.43 | 143.82 | 146.15 | 722,001 | +2.74(+1.91%) |
Jul 20, 2020 | 141.23 | 143.76 | 140.38 | 143.41 | 791,413 | +0.94(+0.66%) |
Jul 17, 2020 | 142.87 | 143.15 | 141.19 | 142.47 | 684,671 | +0.45(+0.31%) |
Jul 16, 2020 | 141.78 | 144.08 | 140.48 | 142.02 | 572,359 | -1.12(-0.78%) |
Jul 15, 2020 | 142.73 | 143.62 | 139.83 | 143.15 | 687,473 | +3.99(+2.87%) |
Jul 14, 2020 | 137.05 | 139.53 | 135.97 | 139.15 | 594,199 | +1.68(+1.22%) |
Jul 13, 2020 | 139.54 | 140.81 | 137.26 | 137.47 | 805,371 | -0.55(-0.40%) |
Jul 10, 2020 | 133.49 | 138.32 | 133.35 | 138.02 | 820,313 | +4.91(+3.69%) |
Jul 09, 2020 | 137.84 | 138.08 | 132.25 | 133.10 | 675,935 | -4.76(-3.45%) |
Jul 08, 2020 | 135.31 | 138.40 | 135.31 | 137.86 | 857,857 | +2.12(+1.56%) |
Jul 07, 2020 | 138.07 | 138.57 | 135.51 | 135.74 | 913,568 | -3.78(-2.71%) |
Jul 06, 2020 | 139.50 | 141.18 | 138.59 | 139.52 | 755,409 | +4.41(+3.27%) |
Jul 02, 2020 | 139.42 | 140.37 | 134.84 | 135.11 | 731,930 | -0.35(-0.26%) |