Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.27 | 128.16 | 125.35 | 126.60 | 1,321,720 | -0.11(-0.09%) |
Sep 29, 2020 | 128.43 | 128.56 | 126.10 | 126.71 | 1,166,392 | -2.17(-1.68%) |
Sep 28, 2020 | 127.76 | 130.22 | 127.76 | 128.87 | 788,919 | +2.48(+1.96%) |
Sep 25, 2020 | 124.23 | 126.91 | 123.97 | 126.40 | 965,752 | +1.20(+0.96%) |
Sep 24, 2020 | 124.48 | 126.61 | 123.61 | 125.20 | 1,016,237 | +0.36(+0.29%) |
Sep 23, 2020 | 128.10 | 129.70 | 124.55 | 124.84 | 1,130,069 | -2.69(-2.11%) |
Sep 22, 2020 | 126.53 | 128.26 | 125.61 | 127.53 | 1,023,073 | +1.02(+0.81%) |
Sep 21, 2020 | 129.27 | 129.40 | 125.68 | 126.51 | 1,502,000 | -4.26(-3.26%) |
Sep 18, 2020 | 130.78 | 133.18 | 130.53 | 130.77 | 2,008,157 | -1.46(-1.11%) |
Sep 17, 2020 | 128.63 | 132.52 | 127.58 | 132.23 | 1,676,054 | -2.00(-1.49%) |
Sep 16, 2020 | 132.83 | 135.85 | 131.97 | 134.23 | 1,168,924 | +1.50(+1.13%) |
Sep 15, 2020 | 134.73 | 135.45 | 132.59 | 132.73 | 908,584 | -2.13(-1.58%) |
Sep 14, 2020 | 133.94 | 135.82 | 133.29 | 134.86 | 835,202 | +1.93(+1.45%) |
Sep 11, 2020 | 131.78 | 133.70 | 130.43 | 132.94 | 1,237,261 | +2.54(+1.95%) |
Sep 10, 2020 | 134.07 | 135.12 | 130.24 | 130.39 | 1,526,470 | -3.28(-2.46%) |
Sep 09, 2020 | 134.69 | 135.16 | 132.74 | 133.68 | 1,410,236 | -0.72(-0.54%) |
Sep 08, 2020 | 136.98 | 137.68 | 134.07 | 134.40 | 1,736,610 | -4.34(-3.12%) |
Sep 04, 2020 | 140.38 | 141.18 | 136.99 | 138.73 | 1,226,435 | -0.22(-0.16%) |
Sep 03, 2020 | 141.75 | 143.18 | 137.74 | 138.95 | 1,463,550 | -1.81(-1.29%) |
Sep 02, 2020 | 137.23 | 141.29 | 137.10 | 140.76 | 1,376,655 | +3.41(+2.48%) |
Sep 01, 2020 | 135.17 | 137.47 | 134.76 | 137.35 | 1,043,466 | +0.77(+0.56%) |
Aug 31, 2020 | 139.07 | 139.37 | 136.22 | 136.58 | 1,286,618 | -2.67(-1.92%) |
Aug 28, 2020 | 139.78 | 139.91 | 137.85 | 139.25 | 733,171 | -0.16(-0.11%) |
Aug 27, 2020 | 137.74 | 140.41 | 137.54 | 139.41 | 1,254,878 | +1.80(+1.31%) |
Aug 26, 2020 | 138.02 | 138.54 | 136.65 | 137.61 | 881,588 | -0.91(-0.66%) |
Aug 25, 2020 | 141.11 | 141.50 | 137.97 | 138.52 | 810,520 | -1.67(-1.19%) |
Aug 24, 2020 | 137.63 | 140.28 | 136.95 | 140.20 | 1,096,014 | +3.19(+2.33%) |
Aug 21, 2020 | 137.18 | 138.41 | 136.29 | 137.00 | 1,660,871 | -1.03(-0.75%) |
Aug 20, 2020 | 138.32 | 138.96 | 137.63 | 138.04 | 876,444 | -1.42(-1.02%) |
Aug 19, 2020 | 139.88 | 141.35 | 139.09 | 139.46 | 767,472 | -0.49(-0.35%) |
Aug 18, 2020 | 140.18 | 140.93 | 139.66 | 139.95 | 675,208 | -0.63(-0.45%) |
Aug 17, 2020 | 143.14 | 143.39 | 140.24 | 140.58 | 1,191,863 | -2.51(-1.75%) |
Aug 14, 2020 | 140.94 | 144.18 | 140.52 | 143.09 | 786,532 | +1.38(+0.97%) |
Aug 13, 2020 | 141.13 | 143.12 | 140.60 | 141.71 | 1,152,296 | -1.33(-0.93%) |
Aug 12, 2020 | 146.66 | 146.94 | 141.47 | 143.04 | 1,434,610 | -2.23(-1.54%) |
Aug 11, 2020 | 145.85 | 147.09 | 144.45 | 145.27 | 1,960,838 | +2.09(+1.46%) |
Aug 10, 2020 | 140.40 | 143.37 | 140.31 | 143.18 | 1,251,585 | +3.28(+2.35%) |
Aug 07, 2020 | 136.36 | 139.90 | 135.81 | 139.89 | 2,024,996 | +3.50(+2.57%) |
Aug 06, 2020 | 136.25 | 136.86 | 135.65 | 136.39 | 948,344 | -0.05(-0.03%) |
Aug 05, 2020 | 135.99 | 137.08 | 135.42 | 136.44 | 1,260,431 | +1.78(+1.32%) |
Aug 04, 2020 | 135.46 | 136.30 | 134.21 | 134.65 | 2,300,529 | -0.44(-0.32%) |
Aug 03, 2020 | 133.21 | 135.69 | 131.98 | 135.09 | 1,517,340 | +0.90(+0.67%) |
Jul 31, 2020 | 135.56 | 135.56 | 132.39 | 134.20 | 1,814,722 | -1.94(-1.42%) |
Jul 30, 2020 | 134.45 | 136.89 | 134.25 | 136.13 | 1,540,467 | -0.53(-0.39%) |
Jul 29, 2020 | 134.65 | 136.86 | 132.22 | 136.67 | 2,097,826 | +0.80(+0.59%) |
Jul 28, 2020 | 134.89 | 137.77 | 134.52 | 135.87 | 1,094,205 | +0.54(+0.40%) |
Jul 27, 2020 | 136.69 | 136.73 | 134.90 | 135.33 | 759,946 | -1.98(-1.44%) |
Jul 24, 2020 | 138.66 | 140.16 | 136.74 | 137.31 | 861,326 | -0.79(-0.57%) |
Jul 23, 2020 | 139.19 | 139.85 | 137.28 | 138.10 | 1,053,281 | -0.47(-0.34%) |
Jul 22, 2020 | 134.36 | 138.62 | 134.09 | 138.58 | 1,370,688 | +3.40(+2.52%) |
Jul 21, 2020 | 134.12 | 136.96 | 133.79 | 135.18 | 963,345 | +2.16(+1.62%) |
Jul 20, 2020 | 135.21 | 135.78 | 132.93 | 133.02 | 1,104,868 | -3.16(-2.32%) |
Jul 17, 2020 | 136.63 | 136.85 | 135.38 | 136.18 | 904,736 | +0.37(+0.27%) |
Jul 16, 2020 | 133.08 | 136.80 | 132.20 | 135.81 | 1,802,471 | +2.49(+1.87%) |
Jul 15, 2020 | 134.30 | 134.30 | 132.80 | 133.33 | 2,186,877 | +2.22(+1.69%) |
Jul 14, 2020 | 130.09 | 131.63 | 129.05 | 131.11 | 1,049,951 | +0.49(+0.38%) |
Jul 13, 2020 | 130.70 | 132.08 | 129.27 | 130.61 | 1,413,213 | +0.78(+0.60%) |
Jul 10, 2020 | 126.39 | 129.92 | 126.39 | 129.83 | 1,037,921 | +3.61(+2.86%) |
Jul 09, 2020 | 130.76 | 131.59 | 126.04 | 126.22 | 1,423,099 | -5.38(-4.09%) |
Jul 08, 2020 | 133.08 | 133.35 | 130.83 | 131.60 | 1,286,294 | -1.17(-0.88%) |
Jul 07, 2020 | 135.35 | 136.45 | 132.62 | 132.77 | 1,652,987 | -3.01(-2.22%) |
Jul 06, 2020 | 136.73 | 136.87 | 134.45 | 135.78 | 1,018,397 | +1.07(+0.79%) |
Jul 02, 2020 | 136.85 | 137.96 | 134.49 | 134.71 | 832,349 | +0.15(+0.11%) |