Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 147.46 | 150.05 | 146.36 | 147.43 | 973,383 | +0.65(+0.45%) |
Sep 29, 2020 | 149.25 | 149.54 | 146.28 | 146.77 | 1,017,560 | -2.35(-1.58%) |
Sep 28, 2020 | 147.73 | 150.35 | 147.06 | 149.13 | 1,256,767 | +3.76(+2.59%) |
Sep 25, 2020 | 141.90 | 146.57 | 141.75 | 145.37 | 787,080 | +2.46(+1.72%) |
Sep 24, 2020 | 142.13 | 145.22 | 140.88 | 142.90 | 878,939 | +0.45(+0.32%) |
Sep 23, 2020 | 143.56 | 145.54 | 142.16 | 142.45 | 1,084,452 | -0.67(-0.47%) |
Sep 22, 2020 | 140.74 | 143.20 | 139.89 | 143.12 | 787,542 | +2.75(+1.96%) |
Sep 21, 2020 | 141.87 | 142.57 | 138.33 | 140.37 | 1,400,706 | -5.36(-3.68%) |
Sep 18, 2020 | 148.79 | 149.85 | 145.26 | 145.73 | 2,491,726 | -3.56(-2.39%) |
Sep 17, 2020 | 147.91 | 151.86 | 146.24 | 149.29 | 1,116,636 | -1.01(-0.67%) |
Sep 16, 2020 | 148.76 | 152.11 | 147.90 | 150.30 | 918,106 | +2.29(+1.55%) |
Sep 15, 2020 | 148.27 | 149.75 | 147.32 | 148.01 | 771,147 | +0.45(+0.30%) |
Sep 14, 2020 | 146.89 | 148.80 | 146.44 | 147.56 | 920,477 | +3.03(+2.10%) |
Sep 11, 2020 | 143.04 | 145.82 | 142.53 | 144.53 | 713,147 | +1.61(+1.13%) |
Sep 10, 2020 | 143.78 | 146.35 | 142.38 | 142.92 | 908,891 | -0.33(-0.23%) |
Sep 09, 2020 | 142.34 | 145.12 | 142.34 | 143.25 | 1,060,617 | +1.82(+1.29%) |
Sep 08, 2020 | 143.94 | 144.65 | 140.87 | 141.43 | 1,070,410 | -4.12(-2.83%) |
Sep 04, 2020 | 148.09 | 148.74 | 143.53 | 145.55 | 719,088 | -0.36(-0.25%) |
Sep 03, 2020 | 151.40 | 151.56 | 144.52 | 145.91 | 1,022,092 | -5.20(-3.44%) |
Sep 02, 2020 | 150.51 | 152.93 | 149.99 | 151.11 | 1,236,426 | +0.83(+0.55%) |
Sep 01, 2020 | 145.78 | 150.75 | 145.71 | 150.28 | 1,272,078 | +3.67(+2.50%) |
Aug 31, 2020 | 149.84 | 149.84 | 146.46 | 146.61 | 1,065,917 | -3.20(-2.14%) |
Aug 28, 2020 | 146.38 | 149.86 | 145.87 | 149.81 | 1,634,985 | +5.47(+3.79%) |
Aug 27, 2020 | 145.83 | 146.37 | 144.25 | 144.34 | 503,057 | -0.20(-0.14%) |
Aug 26, 2020 | 144.26 | 145.20 | 143.49 | 144.54 | 740,613 | -0.01(-0.01%) |
Aug 25, 2020 | 146.03 | 146.32 | 143.52 | 144.55 | 590,434 | -0.60(-0.41%) |
Aug 24, 2020 | 144.95 | 145.75 | 144.28 | 145.15 | 844,531 | +1.08(+0.75%) |
Aug 21, 2020 | 143.14 | 144.62 | 142.73 | 144.07 | 630,769 | +0.93(+0.65%) |
Aug 20, 2020 | 142.31 | 143.50 | 141.44 | 143.14 | 857,531 | -0.74(-0.52%) |
Aug 19, 2020 | 144.91 | 145.53 | 143.49 | 143.88 | 663,726 | -0.86(-0.59%) |
Aug 18, 2020 | 144.64 | 146.58 | 144.41 | 144.74 | 1,047,790 | +0.14(+0.09%) |
Aug 17, 2020 | 143.91 | 144.98 | 143.38 | 144.60 | 758,224 | +0.90(+0.62%) |
Aug 14, 2020 | 142.95 | 144.80 | 142.12 | 143.71 | 767,994 | +0.34(+0.24%) |
Aug 13, 2020 | 143.95 | 145.01 | 143.29 | 143.37 | 1,007,508 | -1.76(-1.21%) |
Aug 12, 2020 | 147.25 | 147.51 | 144.16 | 145.12 | 929,360 | -0.97(-0.66%) |
Aug 11, 2020 | 146.24 | 148.65 | 145.39 | 146.09 | 1,800,547 | +1.30(+0.90%) |
Aug 10, 2020 | 142.55 | 145.48 | 142.12 | 144.79 | 1,769,669 | +2.45(+1.72%) |
Aug 07, 2020 | 140.45 | 142.41 | 139.68 | 142.33 | 845,888 | +2.01(+1.43%) |
Aug 06, 2020 | 141.72 | 142.51 | 140.06 | 140.32 | 772,483 | -2.05(-1.44%) |
Aug 05, 2020 | 140.88 | 142.91 | 140.66 | 142.37 | 1,004,798 | +2.40(+1.71%) |
Aug 04, 2020 | 139.24 | 141.16 | 139.00 | 139.97 | 1,071,488 | +0.23(+0.16%) |
Aug 03, 2020 | 139.63 | 141.04 | 138.48 | 139.75 | 978,469 | +0.98(+0.70%) |
Jul 31, 2020 | 139.38 | 139.79 | 134.75 | 138.77 | 1,722,049 | -1.03(-0.74%) |
Jul 30, 2020 | 139.46 | 142.22 | 136.22 | 139.80 | 1,272,311 | -1.47(-1.04%) |
Jul 29, 2020 | 138.72 | 141.41 | 138.72 | 141.27 | 1,662,781 | +3.05(+2.21%) |
Jul 28, 2020 | 141.53 | 141.79 | 137.85 | 138.22 | 1,644,825 | -4.44(-3.11%) |
Jul 27, 2020 | 138.27 | 143.31 | 137.19 | 142.65 | 1,273,988 | +4.25(+3.07%) |
Jul 24, 2020 | 138.21 | 138.86 | 136.30 | 138.40 | 1,591,343 | +0.50(+0.36%) |
Jul 23, 2020 | 138.41 | 139.61 | 136.88 | 137.90 | 1,213,695 | +0.05(+0.03%) |
Jul 22, 2020 | 139.11 | 140.45 | 137.44 | 137.85 | 1,203,148 | -1.34(-0.96%) |
Jul 21, 2020 | 139.14 | 140.08 | 137.68 | 139.19 | 918,904 | +1.43(+1.04%) |
Jul 20, 2020 | 137.84 | 138.48 | 136.22 | 137.76 | 841,995 | -1.04(-0.75%) |
Jul 17, 2020 | 139.35 | 139.68 | 138.06 | 138.80 | 668,225 | +0.49(+0.35%) |
Jul 16, 2020 | 136.73 | 138.91 | 134.97 | 138.31 | 1,021,419 | +1.19(+0.86%) |
Jul 15, 2020 | 135.86 | 138.40 | 134.56 | 137.13 | 1,541,025 | +4.60(+3.47%) |
Jul 14, 2020 | 127.89 | 133.01 | 126.61 | 132.53 | 1,249,746 | +3.97(+3.09%) |
Jul 13, 2020 | 127.99 | 131.91 | 127.14 | 128.56 | 1,282,754 | +1.92(+1.52%) |
Jul 10, 2020 | 124.61 | 126.78 | 124.10 | 126.64 | 717,170 | +2.61(+2.10%) |
Jul 09, 2020 | 125.78 | 126.43 | 122.33 | 124.03 | 951,214 | -2.03(-1.61%) |
Jul 08, 2020 | 126.20 | 126.54 | 124.10 | 126.06 | 806,290 | +0.35(+0.28%) |
Jul 07, 2020 | 126.09 | 126.72 | 124.87 | 125.71 | 902,884 | -1.99(-1.56%) |
Jul 06, 2020 | 128.02 | 128.69 | 126.23 | 127.70 | 980,060 | +2.67(+2.14%) |
Jul 02, 2020 | 124.90 | 128.48 | 123.83 | 125.03 | 1,077,689 | +2.29(+1.87%) |