Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,355 | +1.39(+1.00%) |
Sep 29, 2020 | 141.43 | 141.87 | 139.47 | 140.07 | 3,462,054 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.87 | 141.35 | 141.54 | 2,539,954 | -2.06(-1.44%) |
Sep 25, 2020 | 141.82 | 143.74 | 141.30 | 143.60 | 2,553,617 | +1.39(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,016 | -0.96(-0.67%) |
Sep 23, 2020 | 143.40 | 144.88 | 142.11 | 143.17 | 3,710,272 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.86 | 142.54 | 143.22 | 3,061,503 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,048 | -2.86(-1.94%) |
Sep 18, 2020 | 145.31 | 147.66 | 145.31 | 147.34 | 13,822,392 | +1.62(+1.12%) |
Sep 17, 2020 | 143.56 | 145.92 | 142.84 | 145.72 | 3,788,652 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.92 | 144.11 | 144.27 | 3,786,827 | +0.84(+0.59%) |
Sep 15, 2020 | 143.32 | 145.14 | 142.80 | 143.43 | 3,059,011 | +1.03(+0.72%) |
Sep 14, 2020 | 142.49 | 143.84 | 140.94 | 142.40 | 3,214,917 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.58 | 140.37 | 141.53 | 3,140,515 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,144,942 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,243 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.61 | 141.92 | 142.70 | 4,553,221 | -1.53(-1.06%) |
Sep 04, 2020 | 142.28 | 145.82 | 141.40 | 144.22 | 4,563,970 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.58 | 140.93 | 142.42 | 4,421,899 | -0.51(-0.35%) |
Sep 02, 2020 | 140.29 | 143.35 | 140.02 | 142.93 | 2,518,592 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.78 | 2,468,503 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.52 | 141.82 | 4,636,055 | +1.00(+0.71%) |
Aug 28, 2020 | 142.25 | 142.54 | 140.47 | 140.81 | 2,200,056 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,900 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,112 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.61 | 142.70 | 143.05 | 2,318,852 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.90 | 2,373,581 | +0.25(+0.17%) |
Aug 21, 2020 | 144.64 | 144.65 | 141.40 | 142.65 | 3,256,137 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.17 | 144.64 | 1,915,075 | -0.91(-0.62%) |
Aug 19, 2020 | 147.00 | 147.57 | 145.28 | 145.54 | 2,028,832 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.37 | 144.45 | 146.33 | 2,050,982 | +1.51(+1.04%) |
Aug 17, 2020 | 144.24 | 145.94 | 143.70 | 144.82 | 2,830,104 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,286 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.16 | 143.79 | 2,173,960 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.68 | 143.23 | 145.09 | 2,555,816 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.65 | 142.85 | 143.26 | 2,211,300 | -2.25(-1.55%) |
Aug 10, 2020 | 145.45 | 145.98 | 144.12 | 145.51 | 1,834,992 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.45 | 2,121,091 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,462 | -1.39(-0.95%) |
Aug 05, 2020 | 149.14 | 149.78 | 145.80 | 146.79 | 2,603,555 | -0.48(-0.33%) |
Aug 04, 2020 | 145.88 | 148.37 | 145.60 | 147.27 | 3,427,061 | +1.91(+1.32%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,483 | +2.42(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.94 | 5,616,955 | -2.58(-1.77%) |
Jul 30, 2020 | 150.70 | 150.74 | 143.09 | 145.51 | 6,979,330 | -8.32(-5.41%) |
Jul 29, 2020 | 154.58 | 155.04 | 153.22 | 153.84 | 3,268,477 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.32 | 153.45 | 154.69 | 3,662,356 | +2.05(+1.34%) |
Jul 27, 2020 | 151.79 | 153.83 | 150.83 | 152.65 | 2,849,198 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.70 | 151.73 | 2,363,556 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.62 | 2,532,706 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.39 | 156.77 | 1,773,230 | -0.44(-0.28%) |
Jul 21, 2020 | 158.71 | 159.05 | 156.70 | 157.21 | 1,619,954 | -1.66(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.87 | 1,899,231 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,477 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.93 | 1,563,285 | -0.43(-0.27%) |
Jul 15, 2020 | 157.11 | 158.33 | 155.88 | 157.35 | 2,466,904 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.63 | 155.86 | 2,778,937 | +1.71(+1.11%) |
Jul 13, 2020 | 156.56 | 158.83 | 153.16 | 154.15 | 3,633,447 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.78 | 155.37 | 2,360,717 | -2.94(-1.86%) |
Jul 09, 2020 | 161.57 | 162.40 | 155.70 | 158.31 | 3,107,281 | -2.55(-1.58%) |
Jul 08, 2020 | 158.68 | 161.51 | 158.68 | 160.85 | 2,925,031 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,724 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,900 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.43 | 155.85 | 2,061,054 | +0.54(+0.35%) |