Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 2,289,715 | -1.11(-0.72%) |
Sep 29, 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 2,501,703 | -4.82(-3.01%) |
Sep 28, 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 3,657,270 | +4.68(+3.01%) |
Sep 25, 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 4,289,500 | +5.23(+3.49%) |
Sep 24, 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 3,101,161 | +2.18(+1.47%) |
Sep 23, 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 3,438,430 | -4.24(-2.79%) |
Sep 22, 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 3,079,341 | +1.42(+0.94%) |
Sep 21, 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 2,228,792 | +3.15(+2.13%) |
Sep 18, 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 2,542,700 | -1.53(-1.03%) |
Sep 17, 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 3,153,966 | +1.50(+1.02%) |
Sep 16, 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 1,538,141 | -2.41(-1.61%) |
Sep 15, 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 3,009,544 | +2.17(+1.47%) |
Sep 14, 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 3,584,910 | +8.31(+5.96%) |
Sep 11, 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 2,336,900 | +0.01(+0.01%) |
Sep 10, 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 2,591,308 | -2.53(-1.78%) |
Sep 09, 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 3,894,240 | +4.03(+2.92%) |
Sep 08, 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 7,299,815 | -6.15(-4.27%) |
Sep 04, 2020 | 145.06 | 145.71 | 137.89 | 144.15 | 7,891,300 | -3.41(-2.31%) |
Sep 03, 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 6,660,762 | -9.66(-6.14%) |
Sep 02, 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 4,471,178 | -4.58(-2.83%) |
Sep 01, 2020 | 156.70 | 162.00 | 153.31 | 161.80 | 5,364,264 | +8.99(+5.88%) |
Aug 31, 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 3,947,355 | +0.14(+0.09%) |
Aug 28, 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 2,399,400 | -0.48(-0.31%) |
Aug 27, 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 3,918,112 | -5.85(-3.68%) |
Aug 26, 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 5,390,747 | +4.87(+3.16%) |
Aug 25, 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 3,643,182 | +3.72(+2.47%) |
Aug 24, 2020 | 149.79 | 152.19 | 144.26 | 150.41 | 4,436,843 | +2.99(+2.03%) |
Aug 21, 2020 | 153.28 | 154.28 | 145.90 | 147.42 | 3,934,000 | -5.22(-3.42%) |
Aug 20, 2020 | 151.30 | 153.34 | 145.76 | 152.64 | 4,175,052 | +2.08(+1.38%) |
Aug 19, 2020 | 151.77 | 154.25 | 146.30 | 150.56 | 5,437,378 | +4.58(+3.14%) |
Aug 18, 2020 | 148.00 | 152.51 | 141.03 | 145.98 | 12,360,337 | +11.70(+8.71%) |
Aug 17, 2020 | 128.92 | 134.44 | 127.23 | 134.28 | 6,067,347 | +7.78(+6.15%) |
Aug 14, 2020 | 128.31 | 129.67 | 124.39 | 126.50 | 3,299,400 | -1.50(-1.17%) |
Aug 13, 2020 | 128.00 | 130.65 | 126.50 | 128.00 | 4,052,377 | +1.08(+0.85%) |
Aug 12, 2020 | 122.49 | 128.68 | 121.37 | 126.92 | 3,836,710 | +6.56(+5.45%) |
Aug 11, 2020 | 122.85 | 127.79 | 118.08 | 120.36 | 3,964,152 | -2.34(-1.91%) |
Aug 10, 2020 | 132.66 | 135.52 | 120.34 | 122.70 | 5,945,300 | -6.30(-4.88%) |
Aug 07, 2020 | 137.27 | 140.44 | 127.64 | 129.00 | 5,050,200 | -9.21(-6.66%) |
Aug 06, 2020 | 146.99 | 146.99 | 137.04 | 138.21 | 4,497,002 | -7.26(-4.99%) |
Aug 05, 2020 | 140.51 | 146.69 | 140.05 | 145.47 | 4,580,881 | +7.96(+5.79%) |
Aug 04, 2020 | 132.86 | 138.54 | 131.74 | 137.51 | 4,474,297 | +4.76(+3.59%) |
Aug 03, 2020 | 124.92 | 134.33 | 124.50 | 132.75 | 4,577,056 | +10.55(+8.63%) |
Jul 31, 2020 | 124.51 | 125.84 | 120.10 | 122.20 | 4,137,600 | -0.09(-0.07%) |
Jul 30, 2020 | 118.52 | 122.55 | 118.14 | 122.29 | 3,662,588 | +3.60(+3.03%) |
Jul 29, 2020 | 119.17 | 120.34 | 116.91 | 118.69 | 2,384,415 | +2.69(+2.32%) |
Jul 28, 2020 | 115.63 | 118.75 | 114.14 | 116.00 | 2,935,555 | +1.82(+1.59%) |
Jul 27, 2020 | 110.48 | 115.02 | 109.17 | 114.18 | 3,496,759 | +7.06(+6.59%) |
Jul 24, 2020 | 105.43 | 108.20 | 101.70 | 107.12 | 3,797,700 | -1.83(-1.68%) |
Jul 23, 2020 | 114.65 | 114.96 | 107.20 | 108.95 | 2,744,077 | -5.70(-4.97%) |
Jul 22, 2020 | 115.93 | 116.75 | 113.16 | 114.65 | 1,396,550 | -0.80(-0.69%) |
Jul 21, 2020 | 118.32 | 120.45 | 114.68 | 115.45 | 2,528,391 | +0.20(+0.17%) |
Jul 20, 2020 | 111.90 | 117.99 | 111.14 | 115.25 | 3,509,373 | +6.21(+5.70%) |
Jul 17, 2020 | 110.17 | 111.76 | 107.87 | 109.04 | 1,699,200 | +0.04(+0.04%) |
Jul 16, 2020 | 109.60 | 110.49 | 106.88 | 109.00 | 3,043,913 | -4.21(-3.72%) |
Jul 15, 2020 | 114.51 | 116.74 | 112.63 | 113.21 | 2,941,349 | -0.09(-0.08%) |
Jul 14, 2020 | 111.15 | 113.54 | 106.01 | 113.30 | 5,619,340 | -0.35(-0.31%) |
Jul 13, 2020 | 123.17 | 125.29 | 113.58 | 113.65 | 4,958,334 | -7.35(-6.07%) |
Jul 10, 2020 | 121.53 | 122.38 | 118.45 | 121.00 | 2,501,200 | -2.05(-1.67%) |
Jul 09, 2020 | 129.71 | 129.72 | 119.00 | 123.05 | 5,192,290 | -1.41(-1.13%) |
Jul 08, 2020 | 118.02 | 127.61 | 118.01 | 124.46 | 7,606,364 | +11.56(+10.24%) |
Jul 07, 2020 | 113.44 | 116.12 | 111.34 | 112.90 | 4,917,268 | -1.51(-1.32%) |
Jul 06, 2020 | 122.50 | 123.50 | 113.18 | 114.41 | 5,473,465 | -3.21(-2.73%) |
Jul 02, 2020 | 117.85 | 119.23 | 115.33 | 117.62 | 3,278,100 | +3.16(+2.76%) |