Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 150.47 | 150.78 | 148.91 | 149.61 | 853,016 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.66 | 150.04 | 150.41 | 725,782 | +0.97(+0.65%) |
Sep 28, 2020 | 148.70 | 151.11 | 148.11 | 149.44 | 1,219,322 | +2.51(+1.71%) |
Sep 25, 2020 | 143.75 | 147.48 | 143.25 | 146.93 | 653,939 | +2.20(+1.52%) |
Sep 24, 2020 | 144.68 | 145.85 | 142.93 | 144.72 | 1,091,557 | -0.49(-0.34%) |
Sep 23, 2020 | 149.92 | 150.63 | 145.12 | 145.21 | 1,117,140 | -4.84(-3.22%) |
Sep 22, 2020 | 146.13 | 150.16 | 145.39 | 150.05 | 936,079 | +4.48(+3.08%) |
Sep 21, 2020 | 147.92 | 147.92 | 144.38 | 145.56 | 1,449,362 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.04 | 148.58 | 150.08 | 1,554,402 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.17 | 146.49 | 150.91 | 1,449,093 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.87 | 939,747 | +0.28(+0.19%) |
Sep 15, 2020 | 149.61 | 150.52 | 149.22 | 149.60 | 584,404 | +0.76(+0.51%) |
Sep 14, 2020 | 146.75 | 149.86 | 146.75 | 148.83 | 1,650,692 | +2.65(+1.81%) |
Sep 11, 2020 | 144.44 | 146.60 | 144.03 | 146.18 | 1,297,658 | +3.34(+2.34%) |
Sep 10, 2020 | 145.80 | 147.25 | 142.56 | 142.84 | 990,769 | -3.07(-2.10%) |
Sep 09, 2020 | 146.39 | 147.62 | 145.11 | 145.91 | 721,494 | +1.03(+0.71%) |
Sep 08, 2020 | 143.61 | 146.31 | 142.81 | 144.88 | 1,136,945 | -0.52(-0.36%) |
Sep 04, 2020 | 146.35 | 147.70 | 143.69 | 145.40 | 1,433,013 | -0.46(-0.31%) |
Sep 03, 2020 | 148.70 | 149.37 | 144.51 | 145.86 | 1,068,729 | -3.39(-2.27%) |
Sep 02, 2020 | 146.31 | 150.08 | 145.87 | 149.25 | 950,195 | +3.16(+2.16%) |
Sep 01, 2020 | 146.58 | 146.59 | 145.05 | 146.10 | 1,014,860 | -0.93(-0.63%) |
Aug 31, 2020 | 145.40 | 147.50 | 144.73 | 147.03 | 1,485,812 | +1.11(+0.76%) |
Aug 28, 2020 | 144.12 | 146.26 | 143.99 | 145.92 | 799,393 | +1.68(+1.17%) |
Aug 27, 2020 | 146.56 | 146.65 | 143.80 | 144.23 | 1,493,165 | -1.44(-0.99%) |
Aug 26, 2020 | 147.55 | 147.55 | 145.04 | 145.68 | 879,335 | -1.38(-0.94%) |
Aug 25, 2020 | 146.73 | 147.56 | 146.23 | 147.06 | 688,654 | +0.77(+0.53%) |
Aug 24, 2020 | 143.92 | 146.31 | 143.92 | 146.29 | 953,416 | +1.95(+1.35%) |
Aug 21, 2020 | 143.61 | 144.45 | 142.80 | 144.34 | 835,810 | +0.29(+0.20%) |
Aug 20, 2020 | 141.26 | 144.15 | 141.03 | 144.04 | 1,125,948 | +1.09(+0.76%) |
Aug 19, 2020 | 142.51 | 143.93 | 142.07 | 142.95 | 1,356,089 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.74 | 142.32 | 1,449,998 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.04 | 138.50 | 140.01 | 1,033,437 | +1.89(+1.37%) |
Aug 14, 2020 | 137.66 | 138.33 | 136.65 | 138.12 | 741,504 | -0.56(-0.40%) |
Aug 13, 2020 | 136.62 | 139.19 | 135.63 | 138.68 | 753,748 | +0.90(+0.66%) |
Aug 12, 2020 | 135.36 | 139.04 | 135.29 | 137.77 | 997,800 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.36 | 133.21 | 135.74 | 1,535,537 | +0.62(+0.46%) |
Aug 10, 2020 | 136.81 | 137.29 | 133.87 | 135.12 | 1,549,422 | -1.94(-1.41%) |
Aug 07, 2020 | 140.34 | 144.41 | 134.87 | 137.06 | 2,977,383 | +0.22(+0.16%) |
Aug 06, 2020 | 131.01 | 136.86 | 131.01 | 136.84 | 2,098,791 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.58 | 131.43 | 1,452,398 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.00 | 129.94 | 130.71 | 1,274,833 | +0.03(+0.02%) |
Aug 03, 2020 | 133.63 | 134.20 | 130.60 | 130.68 | 953,589 | -2.15(-1.62%) |
Jul 31, 2020 | 132.73 | 132.93 | 130.26 | 132.82 | 740,135 | +0.58(+0.44%) |
Jul 30, 2020 | 130.55 | 132.40 | 129.12 | 132.24 | 569,615 | -0.81(-0.61%) |
Jul 29, 2020 | 131.12 | 133.54 | 130.92 | 133.05 | 882,326 | +3.08(+2.37%) |
Jul 28, 2020 | 133.66 | 134.49 | 129.00 | 129.97 | 1,596,796 | -4.90(-3.64%) |
Jul 27, 2020 | 134.73 | 136.37 | 134.43 | 134.88 | 1,133,638 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.03 | 133.77 | 134.66 | 1,441,854 | -2.37(-1.73%) |
Jul 23, 2020 | 134.31 | 138.57 | 134.30 | 137.02 | 1,726,706 | +2.87(+2.14%) |
Jul 22, 2020 | 130.83 | 134.88 | 130.41 | 134.15 | 1,204,756 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.56 | 129.41 | 131.11 | 1,128,991 | +2.23(+1.73%) |
Jul 20, 2020 | 130.34 | 131.07 | 128.00 | 128.88 | 1,864,788 | -1.93(-1.47%) |
Jul 17, 2020 | 129.05 | 131.56 | 128.49 | 130.81 | 1,281,028 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.14 | 126.48 | 127.99 | 1,285,556 | +0.14(+0.11%) |
Jul 15, 2020 | 127.29 | 129.66 | 127.29 | 127.84 | 957,937 | +1.51(+1.20%) |
Jul 14, 2020 | 123.92 | 126.54 | 123.04 | 126.33 | 1,234,441 | +1.81(+1.46%) |
Jul 13, 2020 | 123.19 | 125.83 | 122.60 | 124.52 | 2,498,501 | +2.51(+2.06%) |
Jul 10, 2020 | 123.38 | 123.90 | 121.22 | 122.01 | 2,022,217 | -2.39(-1.92%) |
Jul 09, 2020 | 125.26 | 126.12 | 122.02 | 124.40 | 1,336,774 | -1.14(-0.91%) |
Jul 08, 2020 | 124.52 | 126.45 | 124.18 | 125.54 | 1,577,524 | +1.00(+0.80%) |
Jul 07, 2020 | 127.77 | 128.04 | 124.47 | 124.54 | 1,967,494 | -4.68(-3.62%) |
Jul 06, 2020 | 129.75 | 130.36 | 128.95 | 129.22 | 1,585,846 | +0.88(+0.68%) |
Jul 02, 2020 | 130.79 | 132.16 | 128.09 | 128.35 | 1,520,478 | -0.84(-0.65%) |