Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.68 | 141.63 | 138.40 | 141.22 | 5,328,422 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,467,955 | -1.47(-1.04%) |
Sep 28, 2020 | 144.07 | 144.62 | 141.11 | 141.30 | 2,544,284 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,557,970 | +1.38(+0.97%) |
Sep 24, 2020 | 142.41 | 142.79 | 140.60 | 141.98 | 3,589,123 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,596 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.98 | 3,066,722 | -1.26(-0.87%) |
Sep 21, 2020 | 146.14 | 146.60 | 142.22 | 144.24 | 3,669,292 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.41 | 145.06 | 147.09 | 13,845,953 | +1.62(+1.12%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.60 | 145.47 | 3,795,110 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.87 | 144.03 | 3,793,282 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.90 | 142.55 | 143.19 | 3,064,225 | +1.03(+0.73%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.70 | 142.16 | 3,220,397 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,868 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,007 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,396 | +2.54(+1.78%) |
Sep 08, 2020 | 144.02 | 144.36 | 141.68 | 142.45 | 4,560,982 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.16 | 143.98 | 4,571,750 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.33 | 140.69 | 142.18 | 4,429,436 | -0.50(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,885 | +2.15(+1.53%) |
Sep 01, 2020 | 141.78 | 142.35 | 139.91 | 140.53 | 2,472,711 | -1.04(-0.73%) |
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,643,957 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,806 | -1.55(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,511 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.60 | 140.64 | 142.41 | 3,175,516 | -0.40(-0.28%) |
Aug 25, 2020 | 143.46 | 144.36 | 142.45 | 142.81 | 2,322,805 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,627 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.16 | 142.41 | 3,261,687 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,339 | -0.91(-0.62%) |
Aug 19, 2020 | 146.75 | 147.32 | 145.03 | 145.30 | 2,032,290 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.12 | 144.21 | 146.08 | 2,054,478 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.46 | 144.57 | 2,834,928 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.20 | 1,612,029 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,665 | -1.29(-0.89%) |
Aug 12, 2020 | 143.17 | 145.43 | 142.99 | 144.84 | 2,560,172 | +1.82(+1.27%) |
Aug 11, 2020 | 145.27 | 145.40 | 142.61 | 143.01 | 2,215,069 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.27 | 1,838,119 | +0.07(+0.05%) |
Aug 07, 2020 | 145.23 | 145.74 | 143.92 | 145.20 | 2,124,707 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.37 | 145.15 | 2,292,363 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.54 | 2,607,993 | -0.48(-0.33%) |
Aug 04, 2020 | 145.63 | 148.11 | 145.35 | 147.02 | 3,432,902 | +1.91(+1.31%) |
Aug 03, 2020 | 145.08 | 146.07 | 143.58 | 145.11 | 3,809,966 | +2.42(+1.70%) |
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,529 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.27 | 6,991,226 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.96 | 153.57 | 3,274,048 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,599 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.39 | 2,854,054 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,585 | -1.88(-1.23%) |
Jul 23, 2020 | 156.91 | 157.10 | 152.66 | 153.35 | 2,537,023 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.47 | 154.12 | 156.51 | 1,776,253 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.78 | 156.43 | 156.94 | 1,622,715 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.60 | 1,902,468 | +1.03(+0.65%) |
Jul 17, 2020 | 157.65 | 158.81 | 156.76 | 157.57 | 3,188,904 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.08 | 154.38 | 156.66 | 1,565,950 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.09 | 2,471,109 | +1.49(+0.96%) |
Jul 14, 2020 | 153.89 | 156.44 | 153.36 | 155.60 | 2,783,674 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.89 | 3,639,640 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,741 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.04 | 3,112,577 | -2.54(-1.58%) |
Jul 08, 2020 | 158.41 | 161.24 | 158.41 | 160.58 | 2,930,016 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,591 | -0.13(-0.08%) |
Jul 06, 2020 | 156.15 | 160.38 | 155.72 | 158.45 | 2,906,846 | +2.87(+1.84%) |
Jul 02, 2020 | 155.78 | 156.44 | 154.16 | 155.59 | 2,064,567 | +0.54(+0.35%) |