Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 148.33 | 148.69 | 147.20 | 147.82 | 248,372 | -0.98(-0.66%) |
Sep 29, 2020 | 148.84 | 149.08 | 148.64 | 148.80 | 70,805 | +0.11(+0.07%) |
Sep 28, 2020 | 148.83 | 148.93 | 148.54 | 148.69 | 81,062 | -0.20(-0.14%) |
Sep 25, 2020 | 148.85 | 149.08 | 148.72 | 148.90 | 165,787 | +0.10(+0.07%) |
Sep 24, 2020 | 148.64 | 148.87 | 148.48 | 148.80 | 250,063 | +0.41(+0.27%) |
Sep 23, 2020 | 148.28 | 148.41 | 147.75 | 148.39 | 195,751 | +0.18(+0.12%) |
Sep 22, 2020 | 148.21 | 148.53 | 147.97 | 148.21 | 120,476 | +0.00(+0.00%) |
Sep 21, 2020 | 148.56 | 148.95 | 148.10 | 148.21 | 160,914 | +0.51(+0.35%) |
Sep 18, 2020 | 148.10 | 148.19 | 147.59 | 147.70 | 216,470 | -0.41(-0.28%) |
Sep 17, 2020 | 148.69 | 148.74 | 147.89 | 148.11 | 98,627 | +0.20(+0.14%) |
Sep 16, 2020 | 148.59 | 148.64 | 147.43 | 147.90 | 266,312 | -0.22(-0.15%) |
Sep 15, 2020 | 148.05 | 148.25 | 147.85 | 148.12 | 95,882 | -0.12(-0.08%) |
Sep 14, 2020 | 148.52 | 148.72 | 148.12 | 148.25 | 91,122 | -0.07(-0.05%) |
Sep 11, 2020 | 148.14 | 148.37 | 148.02 | 148.32 | 171,756 | +0.39(+0.26%) |
Sep 10, 2020 | 146.92 | 148.76 | 146.62 | 147.93 | 284,574 | +0.43(+0.29%) |
Sep 09, 2020 | 148.10 | 148.17 | 147.13 | 147.50 | 227,920 | -0.31(-0.21%) |
Sep 08, 2020 | 148.15 | 148.70 | 147.81 | 147.81 | 182,691 | +0.60(+0.41%) |
Sep 04, 2020 | 148.18 | 148.44 | 147.02 | 147.21 | 253,637 | -2.05(-1.37%) |
Sep 03, 2020 | 149.15 | 150.21 | 149.09 | 149.26 | 170,570 | +0.30(+0.20%) |
Sep 02, 2020 | 147.73 | 149.05 | 147.62 | 148.96 | 354,186 | +0.99(+0.67%) |
Sep 01, 2020 | 146.64 | 148.07 | 146.30 | 147.97 | 290,031 | +1.26(+0.86%) |
Aug 31, 2020 | 146.39 | 147.41 | 146.39 | 146.71 | 571,639 | +0.47(+0.32%) |
Aug 28, 2020 | 146.58 | 146.77 | 145.96 | 146.24 | 153,105 | -0.06(-0.04%) |
Aug 27, 2020 | 148.43 | 148.46 | 146.26 | 146.30 | 195,817 | -1.71(-1.16%) |
Aug 26, 2020 | 147.93 | 148.55 | 147.41 | 148.01 | 213,267 | -0.42(-0.28%) |
Aug 25, 2020 | 148.17 | 148.58 | 147.71 | 148.43 | 144,056 | -0.78(-0.52%) |
Aug 24, 2020 | 149.67 | 150.00 | 149.19 | 149.21 | 95,358 | -0.33(-0.22%) |
Aug 21, 2020 | 149.44 | 149.65 | 148.91 | 149.53 | 173,737 | +0.47(+0.32%) |
Aug 20, 2020 | 149.21 | 149.31 | 148.94 | 149.06 | 85,037 | +0.97(+0.65%) |
Aug 19, 2020 | 148.98 | 149.13 | 147.82 | 148.10 | 372,912 | -0.60(-0.41%) |
Aug 18, 2020 | 148.43 | 148.82 | 148.28 | 148.70 | 118,078 | +0.59(+0.40%) |
Aug 17, 2020 | 148.16 | 148.53 | 147.88 | 148.11 | 173,169 | +0.50(+0.34%) |
Aug 14, 2020 | 147.95 | 148.20 | 147.57 | 147.60 | 89,067 | -0.25(-0.17%) |
Aug 13, 2020 | 148.77 | 148.88 | 147.42 | 147.85 | 379,380 | -1.06(-0.71%) |
Aug 12, 2020 | 148.88 | 149.17 | 148.43 | 148.91 | 410,580 | -1.08(-0.72%) |
Aug 11, 2020 | 149.84 | 150.07 | 149.08 | 150.00 | 219,462 | -1.20(-0.79%) |
Aug 10, 2020 | 151.85 | 151.89 | 151.14 | 151.19 | 133,262 | -0.37(-0.25%) |
Aug 07, 2020 | 152.51 | 152.71 | 151.46 | 151.56 | 96,395 | -0.75(-0.50%) |
Aug 06, 2020 | 152.66 | 153.19 | 152.12 | 152.32 | 149,821 | +0.49(+0.32%) |
Aug 05, 2020 | 151.89 | 152.23 | 151.64 | 151.83 | 98,888 | -1.02(-0.67%) |
Aug 04, 2020 | 152.38 | 152.85 | 152.35 | 152.85 | 101,197 | +1.05(+0.69%) |
Aug 03, 2020 | 151.43 | 151.82 | 151.21 | 151.81 | 212,718 | -0.47(-0.31%) |
Jul 31, 2020 | 151.78 | 152.43 | 151.62 | 152.27 | 92,994 | +0.03(+0.02%) |
Jul 30, 2020 | 152.25 | 152.32 | 152.03 | 152.25 | 73,569 | +0.70(+0.46%) |
Jul 29, 2020 | 151.50 | 151.76 | 150.95 | 151.54 | 114,420 | -0.02(-0.01%) |
Jul 28, 2020 | 151.17 | 151.59 | 151.06 | 151.56 | 86,166 | +0.87(+0.58%) |
Jul 27, 2020 | 151.54 | 151.56 | 150.65 | 150.69 | 87,587 | -0.55(-0.36%) |
Jul 24, 2020 | 150.86 | 151.34 | 150.76 | 151.24 | 91,076 | -0.02(-0.01%) |
Jul 23, 2020 | 151.01 | 151.35 | 150.75 | 151.26 | 79,331 | +0.95(+0.63%) |
Jul 22, 2020 | 150.75 | 150.75 | 150.31 | 150.31 | 94,150 | +0.15(+0.10%) |
Jul 21, 2020 | 150.14 | 150.38 | 149.99 | 150.16 | 95,046 | +0.23(+0.15%) |
Jul 20, 2020 | 150.20 | 150.27 | 149.72 | 149.93 | 166,776 | +0.28(+0.19%) |
Jul 17, 2020 | 150.02 | 150.04 | 149.52 | 149.65 | 56,993 | -0.25(-0.17%) |
Jul 16, 2020 | 150.11 | 150.27 | 149.80 | 149.90 | 49,584 | +0.45(+0.30%) |
Jul 15, 2020 | 149.13 | 149.90 | 149.12 | 149.44 | 61,283 | -0.41(-0.27%) |
Jul 14, 2020 | 150.42 | 150.50 | 149.81 | 149.85 | 91,404 | +0.07(+0.05%) |
Jul 13, 2020 | 148.95 | 149.84 | 148.75 | 149.78 | 46,828 | +0.32(+0.21%) |
Jul 10, 2020 | 150.50 | 150.60 | 149.40 | 149.46 | 82,160 | -0.58(-0.38%) |
Jul 09, 2020 | 148.67 | 150.23 | 148.63 | 150.04 | 73,652 | +1.52(+1.02%) |
Jul 08, 2020 | 148.45 | 148.79 | 148.18 | 148.52 | 67,871 | -0.41(-0.27%) |
Jul 07, 2020 | 147.92 | 149.01 | 147.80 | 148.93 | 53,509 | +1.35(+0.91%) |
Jul 06, 2020 | 147.26 | 147.64 | 146.87 | 147.58 | 109,922 | -0.42(-0.29%) |
Jul 02, 2020 | 147.40 | 148.14 | 147.18 | 148.01 | 204,159 | +0.11(+0.08%) |