Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.02 | 135.33 | 132.34 | 133.64 | 694,641 | +1.57(+1.19%) |
Sep 29, 2020 | 133.71 | 134.16 | 131.17 | 132.07 | 263,789 | -1.19(-0.89%) |
Sep 28, 2020 | 131.40 | 134.04 | 130.13 | 133.26 | 367,373 | +4.24(+3.29%) |
Sep 25, 2020 | 127.22 | 129.99 | 127.22 | 129.01 | 281,627 | +0.59(+0.46%) |
Sep 24, 2020 | 127.91 | 130.13 | 126.20 | 128.42 | 287,079 | +0.27(+0.21%) |
Sep 23, 2020 | 131.52 | 132.85 | 127.78 | 128.15 | 437,043 | -3.09(-2.35%) |
Sep 22, 2020 | 127.86 | 131.49 | 127.86 | 131.24 | 402,403 | +3.24(+2.53%) |
Sep 21, 2020 | 130.90 | 131.69 | 126.48 | 128.00 | 311,033 | -6.00(-4.48%) |
Sep 18, 2020 | 134.77 | 137.34 | 133.91 | 134.00 | 486,737 | -1.07(-0.79%) |
Sep 17, 2020 | 133.66 | 136.72 | 132.75 | 135.07 | 375,356 | -0.34(-0.25%) |
Sep 16, 2020 | 137.02 | 137.37 | 132.92 | 135.42 | 613,009 | -3.51(-2.53%) |
Sep 15, 2020 | 138.67 | 139.94 | 138.15 | 138.93 | 259,150 | +0.12(+0.09%) |
Sep 14, 2020 | 135.97 | 139.25 | 135.29 | 138.81 | 320,581 | +4.55(+3.39%) |
Sep 11, 2020 | 134.51 | 135.22 | 132.66 | 134.26 | 301,444 | +0.10(+0.07%) |
Sep 10, 2020 | 136.58 | 137.76 | 133.74 | 134.16 | 233,720 | -2.49(-1.82%) |
Sep 09, 2020 | 135.13 | 137.67 | 134.97 | 136.65 | 249,413 | +2.53(+1.88%) |
Sep 08, 2020 | 137.33 | 137.77 | 134.04 | 134.13 | 417,727 | -3.22(-2.35%) |
Sep 04, 2020 | 139.80 | 140.93 | 136.62 | 137.35 | 360,126 | -0.07(-0.05%) |
Sep 03, 2020 | 141.37 | 141.97 | 136.38 | 137.43 | 326,018 | -3.51(-2.49%) |
Sep 02, 2020 | 137.49 | 141.34 | 137.49 | 140.93 | 405,267 | +3.48(+2.53%) |
Sep 01, 2020 | 133.76 | 137.50 | 133.19 | 137.45 | 326,403 | +2.78(+2.06%) |
Aug 31, 2020 | 136.34 | 136.44 | 134.51 | 134.67 | 414,126 | -1.88(-1.38%) |
Aug 28, 2020 | 134.39 | 136.99 | 133.66 | 136.55 | 308,160 | +2.47(+1.84%) |
Aug 27, 2020 | 134.59 | 135.93 | 133.82 | 134.08 | 233,435 | +0.37(+0.28%) |
Aug 26, 2020 | 134.27 | 134.65 | 133.41 | 133.71 | 192,237 | -0.56(-0.42%) |
Aug 25, 2020 | 136.23 | 136.23 | 132.91 | 134.27 | 284,137 | -1.30(-0.96%) |
Aug 24, 2020 | 134.28 | 136.23 | 133.96 | 135.57 | 327,207 | +1.24(+0.92%) |
Aug 21, 2020 | 135.32 | 135.90 | 133.67 | 134.34 | 300,784 | -0.88(-0.65%) |
Aug 20, 2020 | 134.97 | 136.02 | 134.54 | 135.22 | 369,351 | -1.30(-0.95%) |
Aug 19, 2020 | 137.03 | 138.66 | 136.23 | 136.52 | 289,262 | -0.36(-0.26%) |
Aug 18, 2020 | 137.87 | 138.94 | 136.71 | 136.87 | 393,942 | -1.23(-0.89%) |
Aug 17, 2020 | 138.69 | 139.29 | 136.64 | 138.11 | 456,618 | -0.45(-0.33%) |
Aug 14, 2020 | 137.06 | 139.97 | 136.66 | 138.56 | 179,524 | +0.49(+0.35%) |
Aug 13, 2020 | 137.36 | 138.86 | 136.91 | 138.07 | 277,609 | -0.25(-0.18%) |
Aug 12, 2020 | 140.18 | 140.18 | 137.17 | 138.32 | 290,728 | -0.45(-0.32%) |
Aug 11, 2020 | 136.98 | 140.14 | 136.91 | 138.77 | 517,064 | +3.42(+2.53%) |
Aug 10, 2020 | 133.22 | 136.94 | 133.22 | 135.35 | 364,814 | +2.52(+1.89%) |
Aug 07, 2020 | 132.09 | 132.92 | 131.33 | 132.84 | 509,187 | +0.97(+0.73%) |
Aug 06, 2020 | 132.21 | 133.85 | 131.33 | 131.87 | 345,662 | -1.74(-1.30%) |
Aug 05, 2020 | 131.24 | 133.95 | 131.24 | 133.62 | 494,998 | +3.97(+3.06%) |
Aug 04, 2020 | 128.90 | 130.55 | 128.27 | 129.65 | 544,625 | +0.13(+0.10%) |
Aug 03, 2020 | 132.08 | 132.08 | 127.38 | 129.52 | 574,590 | -2.03(-1.54%) |
Jul 31, 2020 | 131.22 | 132.47 | 127.65 | 131.55 | 1,146,780 | +0.51(+0.39%) |
Jul 30, 2020 | 129.88 | 132.43 | 128.38 | 131.04 | 699,236 | -0.65(-0.49%) |
Jul 29, 2020 | 129.86 | 132.00 | 129.51 | 131.69 | 338,115 | +2.72(+2.11%) |
Jul 28, 2020 | 130.24 | 130.96 | 128.70 | 128.96 | 383,640 | -2.35(-1.79%) |
Jul 27, 2020 | 127.36 | 131.70 | 125.37 | 131.31 | 485,555 | +3.48(+2.72%) |
Jul 24, 2020 | 128.74 | 129.40 | 126.03 | 127.83 | 464,944 | -0.52(-0.41%) |
Jul 23, 2020 | 125.48 | 129.06 | 125.48 | 128.36 | 348,783 | +2.65(+2.11%) |
Jul 22, 2020 | 125.80 | 126.69 | 124.79 | 125.71 | 212,993 | -0.27(-0.21%) |
Jul 21, 2020 | 124.34 | 126.70 | 124.34 | 125.98 | 287,641 | +2.28(+1.84%) |
Jul 20, 2020 | 125.33 | 125.64 | 122.85 | 123.69 | 286,432 | -2.52(-1.99%) |
Jul 17, 2020 | 129.29 | 129.46 | 125.65 | 126.21 | 516,949 | -2.59(-2.01%) |
Jul 16, 2020 | 126.81 | 130.15 | 126.35 | 128.80 | 452,493 | +1.24(+0.98%) |
Jul 15, 2020 | 125.82 | 127.97 | 124.49 | 127.56 | 454,966 | +4.51(+3.66%) |
Jul 14, 2020 | 119.93 | 123.13 | 119.23 | 123.05 | 363,316 | +2.76(+2.29%) |
Jul 13, 2020 | 120.11 | 122.21 | 119.00 | 120.29 | 452,779 | +1.34(+1.12%) |
Jul 10, 2020 | 116.93 | 119.00 | 116.72 | 118.95 | 327,556 | +2.71(+2.33%) |
Jul 09, 2020 | 119.57 | 119.57 | 116.03 | 116.24 | 443,565 | -3.56(-2.97%) |
Jul 08, 2020 | 120.26 | 120.82 | 117.88 | 119.80 | 577,408 | -1.19(-0.98%) |
Jul 07, 2020 | 122.21 | 122.87 | 120.83 | 120.99 | 692,193 | -2.57(-2.08%) |
Jul 06, 2020 | 124.88 | 125.35 | 122.53 | 123.56 | 485,287 | +0.92(+0.75%) |
Jul 02, 2020 | 122.69 | 125.14 | 121.85 | 122.64 | 576,162 | +1.69(+1.39%) |