Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 132.00 | 134.04 | 131.46 | 133.28 | 9,479,273 | +1.63(+1.24%) |
Sep 29, 2020 | 132.14 | 132.42 | 130.76 | 131.65 | 7,562,413 | -0.05(-0.03%) |
Sep 28, 2020 | 131.36 | 132.76 | 131.08 | 131.70 | 6,525,794 | +1.30(+1.00%) |
Sep 25, 2020 | 128.91 | 130.93 | 128.82 | 130.40 | 6,178,437 | +0.89(+0.68%) |
Sep 24, 2020 | 129.42 | 130.03 | 128.32 | 129.51 | 6,271,278 | +0.21(+0.16%) |
Sep 23, 2020 | 132.03 | 132.09 | 129.25 | 129.31 | 9,805,165 | +0.21(+0.16%) |
Sep 22, 2020 | 129.53 | 130.12 | 128.66 | 129.10 | 5,915,179 | -0.80(-0.61%) |
Sep 21, 2020 | 132.12 | 132.43 | 127.98 | 129.90 | 8,459,664 | -3.65(-2.73%) |
Sep 18, 2020 | 131.16 | 133.97 | 130.88 | 133.55 | 13,598,549 | +1.80(+1.37%) |
Sep 17, 2020 | 132.53 | 133.06 | 130.75 | 131.75 | 6,099,814 | -1.10(-0.83%) |
Sep 16, 2020 | 133.74 | 134.34 | 132.81 | 132.85 | 4,829,283 | -0.44(-0.33%) |
Sep 15, 2020 | 133.79 | 134.81 | 132.96 | 133.29 | 4,087,167 | +0.48(+0.36%) |
Sep 14, 2020 | 132.60 | 133.81 | 132.50 | 132.81 | 4,887,658 | +0.51(+0.39%) |
Sep 11, 2020 | 131.65 | 132.97 | 131.27 | 132.30 | 4,395,010 | +0.78(+0.59%) |
Sep 10, 2020 | 133.62 | 134.09 | 131.17 | 131.52 | 6,915,356 | -2.50(-1.86%) |
Sep 09, 2020 | 132.63 | 135.27 | 132.60 | 134.02 | 7,773,809 | +2.19(+1.66%) |
Sep 08, 2020 | 134.51 | 135.08 | 131.51 | 131.83 | 9,780,378 | -1.19(-0.90%) |
Sep 04, 2020 | 134.44 | 135.14 | 131.72 | 133.02 | 8,042,513 | -0.86(-0.64%) |
Sep 03, 2020 | 138.61 | 139.18 | 132.76 | 133.88 | 9,686,009 | -3.83(-2.78%) |
Sep 02, 2020 | 134.99 | 138.16 | 133.61 | 137.72 | 7,686,482 | +2.07(+1.52%) |
Sep 01, 2020 | 137.75 | 137.94 | 134.35 | 135.65 | 7,046,959 | -1.69(-1.23%) |
Aug 31, 2020 | 136.97 | 138.22 | 136.31 | 137.34 | 7,106,875 | -0.21(-0.15%) |
Aug 28, 2020 | 136.74 | 137.60 | 135.99 | 137.54 | 6,026,970 | +0.59(+0.43%) |
Aug 27, 2020 | 136.45 | 137.21 | 135.98 | 136.95 | 6,227,634 | +0.61(+0.45%) |
Aug 26, 2020 | 135.95 | 136.66 | 134.86 | 136.34 | 8,944,400 | +0.21(+0.16%) |
Aug 25, 2020 | 136.78 | 137.03 | 135.66 | 136.13 | 4,314,767 | -0.08(-0.06%) |
Aug 24, 2020 | 136.74 | 136.88 | 134.60 | 136.21 | 6,018,079 | +0.36(+0.26%) |
Aug 21, 2020 | 134.98 | 136.65 | 133.92 | 135.85 | 7,559,343 | +1.19(+0.89%) |
Aug 20, 2020 | 133.18 | 134.80 | 132.99 | 134.66 | 5,479,560 | +0.92(+0.68%) |
Aug 19, 2020 | 133.03 | 134.80 | 132.79 | 133.75 | 8,788,415 | +0.27(+0.20%) |
Aug 18, 2020 | 132.74 | 133.49 | 132.13 | 133.48 | 4,860,351 | +0.98(+0.74%) |
Aug 17, 2020 | 131.90 | 133.60 | 131.82 | 132.50 | 4,842,327 | +0.67(+0.51%) |
Aug 14, 2020 | 131.27 | 132.81 | 131.25 | 131.83 | 4,767,782 | +0.21(+0.16%) |
Aug 13, 2020 | 132.10 | 132.68 | 131.20 | 131.62 | 5,796,266 | -1.48(-1.11%) |
Aug 12, 2020 | 131.21 | 133.61 | 131.17 | 133.10 | 5,911,878 | +2.39(+1.83%) |
Aug 11, 2020 | 132.63 | 132.71 | 130.17 | 130.70 | 7,182,877 | -0.94(-0.72%) |
Aug 10, 2020 | 132.38 | 132.52 | 131.37 | 131.65 | 4,606,424 | -0.51(-0.38%) |
Aug 07, 2020 | 131.18 | 132.20 | 130.86 | 132.15 | 4,087,377 | +0.93(+0.71%) |
Aug 06, 2020 | 131.98 | 132.73 | 130.29 | 131.22 | 5,439,404 | -0.76(-0.57%) |
Aug 05, 2020 | 132.60 | 132.78 | 131.44 | 131.98 | 6,173,545 | +1.18(+0.90%) |
Aug 04, 2020 | 130.72 | 130.93 | 129.68 | 130.79 | 4,679,235 | -0.25(-0.19%) |
Aug 03, 2020 | 130.19 | 131.43 | 129.97 | 131.04 | 4,587,189 | +1.41(+1.09%) |
Jul 31, 2020 | 130.43 | 131.13 | 128.03 | 129.63 | 9,285,600 | -0.96(-0.74%) |
Jul 30, 2020 | 131.12 | 131.18 | 129.97 | 130.59 | 6,656,324 | +0.27(+0.20%) |
Jul 29, 2020 | 130.19 | 131.15 | 129.90 | 130.32 | 5,047,160 | -0.26(-0.20%) |
Jul 28, 2020 | 131.09 | 131.61 | 130.51 | 130.58 | 5,444,719 | -0.31(-0.24%) |
Jul 27, 2020 | 131.06 | 132.44 | 130.61 | 130.89 | 6,381,179 | -0.84(-0.63%) |
Jul 24, 2020 | 133.84 | 133.93 | 130.76 | 131.73 | 6,078,554 | -1.32(-1.00%) |
Jul 23, 2020 | 133.59 | 134.15 | 132.76 | 133.05 | 7,381,567 | -0.36(-0.27%) |
Jul 22, 2020 | 133.34 | 133.75 | 131.49 | 133.41 | 6,645,463 | +0.24(+0.18%) |
Jul 21, 2020 | 133.04 | 134.88 | 132.95 | 133.17 | 6,271,180 | +0.12(+0.09%) |
Jul 20, 2020 | 133.60 | 133.68 | 132.00 | 133.04 | 6,961,374 | +0.22(+0.17%) |
Jul 17, 2020 | 133.40 | 133.91 | 132.23 | 132.82 | 8,370,522 | +0.09(+0.07%) |
Jul 16, 2020 | 132.22 | 132.81 | 130.45 | 132.73 | 10,450,475 | +0.88(+0.67%) |
Jul 15, 2020 | 133.16 | 133.59 | 131.82 | 131.85 | 9,562,175 | +0.30(+0.23%) |
Jul 14, 2020 | 129.24 | 131.97 | 129.18 | 131.55 | 8,372,249 | +2.41(+1.87%) |
Jul 13, 2020 | 127.72 | 130.41 | 127.42 | 129.14 | 7,816,487 | +2.53(+2.00%) |
Jul 10, 2020 | 126.95 | 127.06 | 125.77 | 126.61 | 4,815,346 | -0.11(-0.08%) |
Jul 09, 2020 | 126.96 | 128.44 | 125.02 | 126.72 | 6,451,801 | -0.69(-0.54%) |
Jul 08, 2020 | 127.06 | 127.52 | 126.02 | 127.41 | 7,036,278 | +0.37(+0.29%) |
Jul 07, 2020 | 125.74 | 128.04 | 125.60 | 127.04 | 6,321,901 | -0.11(-0.09%) |
Jul 06, 2020 | 126.44 | 127.86 | 126.18 | 127.16 | 6,919,956 | +1.79(+1.43%) |
Jul 02, 2020 | 125.62 | 126.14 | 124.80 | 125.37 | 5,793,393 | +0.52(+0.42%) |