Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.98 | 134.02 | 131.44 | 133.26 | 9,480,772 | +1.63(+1.24%) |
Sep 29, 2020 | 132.12 | 132.40 | 130.74 | 131.63 | 7,563,609 | -0.04(-0.03%) |
Sep 28, 2020 | 131.34 | 132.74 | 131.06 | 131.68 | 6,526,826 | +1.30(+1.00%) |
Sep 25, 2020 | 128.90 | 130.91 | 128.80 | 130.38 | 6,179,414 | +0.89(+0.68%) |
Sep 24, 2020 | 129.40 | 130.01 | 128.30 | 129.49 | 6,272,270 | +0.21(+0.16%) |
Sep 23, 2020 | 132.01 | 132.07 | 129.24 | 129.29 | 9,806,716 | +0.21(+0.16%) |
Sep 22, 2020 | 129.51 | 130.10 | 128.64 | 129.08 | 5,916,114 | -0.80(-0.61%) |
Sep 21, 2020 | 132.10 | 132.41 | 127.96 | 129.88 | 8,461,002 | -3.65(-2.73%) |
Sep 18, 2020 | 131.14 | 133.95 | 130.86 | 133.53 | 13,600,700 | +1.80(+1.37%) |
Sep 17, 2020 | 132.51 | 133.04 | 130.73 | 131.73 | 6,100,778 | -1.10(-0.83%) |
Sep 16, 2020 | 133.72 | 134.32 | 132.79 | 132.83 | 4,830,047 | -0.44(-0.33%) |
Sep 15, 2020 | 133.77 | 134.79 | 132.94 | 133.27 | 4,087,813 | +0.48(+0.36%) |
Sep 14, 2020 | 132.58 | 133.79 | 132.48 | 132.79 | 4,888,431 | +0.51(+0.39%) |
Sep 11, 2020 | 131.62 | 132.95 | 131.25 | 132.28 | 4,395,705 | +0.78(+0.59%) |
Sep 10, 2020 | 133.59 | 134.07 | 131.15 | 131.50 | 6,916,449 | -2.50(-1.86%) |
Sep 09, 2020 | 132.61 | 135.25 | 132.58 | 134.00 | 7,775,038 | +2.18(+1.66%) |
Sep 08, 2020 | 134.49 | 135.06 | 131.49 | 131.81 | 9,781,925 | -1.19(-0.89%) |
Sep 04, 2020 | 134.42 | 135.12 | 131.70 | 133.00 | 8,043,785 | -0.86(-0.64%) |
Sep 03, 2020 | 138.59 | 139.16 | 132.74 | 133.86 | 9,687,541 | -3.83(-2.78%) |
Sep 02, 2020 | 134.97 | 138.14 | 133.59 | 137.69 | 7,687,697 | +2.07(+1.52%) |
Sep 01, 2020 | 137.73 | 137.92 | 134.33 | 135.63 | 7,048,074 | -1.69(-1.23%) |
Aug 31, 2020 | 136.95 | 138.20 | 136.29 | 137.32 | 7,107,999 | -0.21(-0.15%) |
Aug 28, 2020 | 136.72 | 137.58 | 135.97 | 137.52 | 6,027,923 | +0.59(+0.43%) |
Aug 27, 2020 | 136.43 | 137.18 | 135.96 | 136.93 | 6,228,619 | +0.61(+0.45%) |
Aug 26, 2020 | 135.93 | 136.64 | 134.84 | 136.32 | 8,945,815 | +0.22(+0.16%) |
Aug 25, 2020 | 136.75 | 137.01 | 135.64 | 136.11 | 4,315,449 | -0.08(-0.06%) |
Aug 24, 2020 | 136.72 | 136.86 | 134.58 | 136.19 | 6,019,031 | +0.36(+0.26%) |
Aug 21, 2020 | 134.96 | 136.62 | 133.90 | 135.83 | 7,560,538 | +1.19(+0.89%) |
Aug 20, 2020 | 133.16 | 134.78 | 132.97 | 134.64 | 5,480,427 | +0.92(+0.68%) |
Aug 19, 2020 | 133.00 | 134.78 | 132.77 | 133.72 | 8,789,804 | +0.27(+0.20%) |
Aug 18, 2020 | 132.72 | 133.47 | 132.11 | 133.46 | 4,861,120 | +0.98(+0.74%) |
Aug 17, 2020 | 131.88 | 133.58 | 131.80 | 132.48 | 4,843,092 | +0.67(+0.51%) |
Aug 14, 2020 | 131.25 | 132.79 | 131.23 | 131.81 | 4,768,536 | +0.21(+0.16%) |
Aug 13, 2020 | 132.08 | 132.66 | 131.18 | 131.60 | 5,797,183 | -1.48(-1.11%) |
Aug 12, 2020 | 131.19 | 133.59 | 131.15 | 133.07 | 5,912,812 | +2.39(+1.83%) |
Aug 11, 2020 | 132.61 | 132.69 | 130.15 | 130.68 | 7,184,012 | -0.94(-0.72%) |
Aug 10, 2020 | 132.36 | 132.50 | 131.35 | 131.63 | 4,607,152 | -0.51(-0.38%) |
Aug 07, 2020 | 131.16 | 132.18 | 130.84 | 132.13 | 4,088,023 | +0.93(+0.71%) |
Aug 06, 2020 | 131.96 | 132.71 | 130.26 | 131.20 | 5,440,264 | -0.76(-0.57%) |
Aug 05, 2020 | 132.58 | 132.76 | 131.42 | 131.96 | 6,174,521 | +1.18(+0.90%) |
Aug 04, 2020 | 130.70 | 130.91 | 129.66 | 130.77 | 4,679,975 | -0.25(-0.19%) |
Aug 03, 2020 | 130.17 | 131.41 | 129.95 | 131.02 | 4,587,914 | +1.41(+1.09%) |
Jul 31, 2020 | 130.41 | 131.11 | 128.01 | 129.61 | 9,287,067 | -0.96(-0.74%) |
Jul 30, 2020 | 131.10 | 131.15 | 129.94 | 130.57 | 6,657,376 | +0.27(+0.20%) |
Jul 29, 2020 | 130.17 | 131.13 | 129.88 | 130.30 | 5,047,958 | -0.26(-0.20%) |
Jul 28, 2020 | 131.07 | 131.59 | 130.49 | 130.56 | 5,445,580 | -0.31(-0.24%) |
Jul 27, 2020 | 131.04 | 132.42 | 130.59 | 130.87 | 6,382,187 | -0.84(-0.63%) |
Jul 24, 2020 | 133.82 | 133.91 | 130.74 | 131.71 | 6,079,515 | -1.33(-1.00%) |
Jul 23, 2020 | 133.56 | 134.13 | 132.74 | 133.03 | 7,382,734 | -0.35(-0.27%) |
Jul 22, 2020 | 133.31 | 133.73 | 131.47 | 133.39 | 6,646,513 | +0.24(+0.18%) |
Jul 21, 2020 | 133.02 | 134.86 | 132.93 | 133.15 | 6,272,172 | +0.12(+0.09%) |
Jul 20, 2020 | 133.58 | 133.66 | 131.98 | 133.02 | 6,962,474 | +0.22(+0.17%) |
Jul 17, 2020 | 133.38 | 133.89 | 132.21 | 132.80 | 8,371,845 | +0.09(+0.07%) |
Jul 16, 2020 | 132.20 | 132.79 | 130.43 | 132.71 | 10,452,127 | +0.88(+0.67%) |
Jul 15, 2020 | 133.14 | 133.56 | 131.80 | 131.83 | 9,563,686 | +0.30(+0.23%) |
Jul 14, 2020 | 129.22 | 131.95 | 129.16 | 131.53 | 8,373,572 | +2.41(+1.87%) |
Jul 13, 2020 | 127.70 | 130.39 | 127.40 | 129.12 | 7,817,722 | +2.52(+1.99%) |
Jul 10, 2020 | 126.93 | 127.04 | 125.75 | 126.59 | 4,816,108 | -0.11(-0.08%) |
Jul 09, 2020 | 126.94 | 128.43 | 125.00 | 126.70 | 6,452,821 | -0.69(-0.54%) |
Jul 08, 2020 | 127.04 | 127.50 | 126.00 | 127.39 | 7,037,390 | +0.37(+0.29%) |
Jul 07, 2020 | 125.72 | 128.02 | 125.58 | 127.02 | 6,322,900 | -0.12(-0.09%) |
Jul 06, 2020 | 126.42 | 127.84 | 126.16 | 127.14 | 6,921,049 | +1.79(+1.43%) |
Jul 02, 2020 | 125.60 | 126.12 | 124.78 | 125.35 | 5,794,309 | +0.53(+0.42%) |