Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.65 | 136.19 | 134.19 | 134.88 | 1,181,140 | +1.10(+0.82%) |
Sep 29, 2020 | 134.76 | 135.09 | 133.02 | 133.78 | 607,020 | -0.79(-0.59%) |
Sep 28, 2020 | 134.50 | 135.98 | 133.74 | 134.57 | 643,579 | +0.30(+0.22%) |
Sep 25, 2020 | 129.91 | 134.40 | 129.91 | 134.28 | 964,558 | +3.32(+2.54%) |
Sep 24, 2020 | 129.33 | 132.16 | 128.95 | 130.95 | 969,882 | +2.43(+1.89%) |
Sep 23, 2020 | 130.94 | 131.47 | 128.51 | 128.52 | 629,122 | -1.97(-1.51%) |
Sep 22, 2020 | 130.56 | 131.71 | 129.32 | 130.50 | 771,315 | +0.42(+0.32%) |
Sep 21, 2020 | 128.42 | 130.41 | 127.56 | 130.08 | 802,247 | +1.34(+1.04%) |
Sep 18, 2020 | 131.04 | 132.05 | 128.48 | 128.74 | 1,526,214 | -2.55(-1.94%) |
Sep 17, 2020 | 132.51 | 133.10 | 130.07 | 131.29 | 787,738 | -1.63(-1.23%) |
Sep 16, 2020 | 133.92 | 135.47 | 132.75 | 132.92 | 728,448 | -0.76(-0.57%) |
Sep 15, 2020 | 134.21 | 134.84 | 132.99 | 133.68 | 873,179 | +0.66(+0.50%) |
Sep 14, 2020 | 132.33 | 133.90 | 131.50 | 133.02 | 735,318 | +1.66(+1.26%) |
Sep 11, 2020 | 131.79 | 131.99 | 130.60 | 131.36 | 518,262 | +0.31(+0.24%) |
Sep 10, 2020 | 132.89 | 133.52 | 131.00 | 131.06 | 618,115 | -2.26(-1.70%) |
Sep 09, 2020 | 132.22 | 135.11 | 132.22 | 133.32 | 717,069 | +2.26(+1.73%) |
Sep 08, 2020 | 133.13 | 133.33 | 130.47 | 131.06 | 828,872 | -2.23(-1.68%) |
Sep 04, 2020 | 132.85 | 134.08 | 131.86 | 133.29 | 1,024,923 | +0.64(+0.48%) |
Sep 03, 2020 | 134.66 | 136.21 | 131.55 | 132.65 | 770,481 | -1.56(-1.16%) |
Sep 02, 2020 | 130.71 | 134.93 | 130.11 | 134.20 | 1,003,879 | +3.71(+2.84%) |
Sep 01, 2020 | 132.00 | 132.20 | 129.87 | 130.50 | 485,199 | -1.09(-0.83%) |
Aug 31, 2020 | 132.34 | 132.84 | 131.15 | 131.59 | 946,412 | +0.51(+0.39%) |
Aug 28, 2020 | 131.40 | 131.40 | 129.27 | 131.07 | 830,723 | -0.54(-0.41%) |
Aug 27, 2020 | 132.09 | 132.91 | 130.68 | 131.62 | 756,179 | +0.44(+0.33%) |
Aug 26, 2020 | 132.56 | 133.10 | 131.07 | 131.18 | 627,191 | -2.45(-1.83%) |
Aug 25, 2020 | 134.04 | 134.04 | 132.52 | 133.63 | 418,253 | -0.33(-0.24%) |
Aug 24, 2020 | 133.71 | 134.36 | 132.40 | 133.95 | 503,379 | +0.22(+0.17%) |
Aug 21, 2020 | 134.42 | 134.80 | 132.77 | 133.73 | 647,908 | -0.60(-0.44%) |
Aug 20, 2020 | 133.64 | 135.28 | 133.29 | 134.32 | 464,262 | +0.34(+0.25%) |
Aug 19, 2020 | 136.62 | 137.04 | 133.68 | 133.99 | 647,686 | -1.94(-1.42%) |
Aug 18, 2020 | 136.06 | 137.04 | 135.26 | 135.93 | 529,821 | -0.52(-0.38%) |
Aug 17, 2020 | 135.93 | 137.90 | 135.08 | 136.45 | 706,678 | +1.16(+0.86%) |
Aug 14, 2020 | 136.07 | 136.55 | 134.80 | 135.28 | 406,661 | -1.12(-0.82%) |
Aug 13, 2020 | 135.25 | 137.01 | 134.33 | 136.40 | 658,847 | +0.60(+0.44%) |
Aug 12, 2020 | 133.25 | 136.93 | 132.95 | 135.80 | 647,235 | +3.21(+2.42%) |
Aug 11, 2020 | 138.00 | 138.24 | 131.93 | 132.59 | 795,888 | -5.72(-4.13%) |
Aug 10, 2020 | 139.33 | 139.57 | 137.69 | 138.31 | 645,347 | -0.63(-0.45%) |
Aug 07, 2020 | 136.35 | 139.17 | 135.51 | 138.94 | 846,735 | +2.62(+1.92%) |
Aug 06, 2020 | 135.72 | 137.24 | 134.51 | 136.32 | 795,176 | -0.26(-0.19%) |
Aug 05, 2020 | 137.46 | 137.48 | 135.10 | 136.58 | 546,118 | -0.23(-0.17%) |
Aug 04, 2020 | 135.88 | 136.99 | 135.38 | 136.81 | 739,590 | +0.41(+0.30%) |
Aug 03, 2020 | 136.35 | 136.69 | 134.87 | 136.41 | 627,914 | -0.19(-0.14%) |
Jul 31, 2020 | 135.62 | 137.75 | 134.95 | 136.60 | 855,252 | +0.59(+0.44%) |
Jul 30, 2020 | 136.19 | 137.26 | 135.28 | 136.01 | 637,324 | -1.26(-0.92%) |
Jul 29, 2020 | 135.37 | 137.43 | 135.35 | 137.27 | 874,643 | +2.44(+1.81%) |
Jul 28, 2020 | 133.46 | 135.68 | 133.46 | 134.83 | 781,315 | +0.96(+0.71%) |
Jul 27, 2020 | 134.50 | 135.34 | 133.29 | 133.88 | 898,235 | -0.18(-0.13%) |
Jul 24, 2020 | 134.50 | 135.40 | 132.83 | 134.05 | 899,238 | -0.34(-0.26%) |
Jul 23, 2020 | 134.19 | 135.25 | 133.49 | 134.39 | 775,444 | +1.02(+0.76%) |
Jul 22, 2020 | 130.72 | 134.01 | 130.05 | 133.37 | 655,475 | +2.42(+1.85%) |
Jul 21, 2020 | 129.67 | 131.59 | 129.23 | 130.95 | 611,163 | +1.36(+1.05%) |
Jul 20, 2020 | 130.66 | 132.49 | 128.92 | 129.59 | 750,337 | -1.40(-1.07%) |
Jul 17, 2020 | 128.86 | 131.28 | 128.39 | 130.99 | 944,195 | +2.69(+2.10%) |
Jul 16, 2020 | 124.32 | 128.37 | 123.89 | 128.30 | 1,186,397 | +3.95(+3.18%) |
Jul 15, 2020 | 125.22 | 126.01 | 123.74 | 124.35 | 990,435 | -0.72(-0.58%) |
Jul 14, 2020 | 123.77 | 125.43 | 123.23 | 125.07 | 1,262,065 | +1.73(+1.41%) |
Jul 13, 2020 | 123.20 | 124.67 | 122.60 | 123.34 | 1,060,650 | -0.39(-0.32%) |
Jul 10, 2020 | 121.46 | 123.75 | 121.27 | 123.73 | 771,592 | +2.50(+2.07%) |
Jul 09, 2020 | 121.83 | 122.15 | 119.43 | 121.22 | 769,755 | -0.99(-0.81%) |
Jul 08, 2020 | 120.95 | 122.61 | 120.59 | 122.22 | 726,041 | +1.34(+1.11%) |
Jul 07, 2020 | 120.81 | 122.00 | 120.01 | 120.87 | 747,847 | -0.68(-0.56%) |
Jul 06, 2020 | 123.02 | 124.22 | 120.90 | 121.55 | 595,040 | -0.02(-0.01%) |
Jul 02, 2020 | 121.65 | 122.59 | 121.14 | 121.57 | 788,303 | +0.41(+0.34%) |