Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 147.31 | 149.89 | 146.21 | 147.28 | 974,374 | +0.65(+0.45%) |
Sep 29, 2020 | 149.09 | 149.39 | 146.13 | 146.62 | 1,018,595 | -2.35(-1.58%) |
Sep 28, 2020 | 147.58 | 150.20 | 146.91 | 148.98 | 1,258,046 | +3.76(+2.59%) |
Sep 25, 2020 | 141.76 | 146.42 | 141.60 | 145.22 | 787,881 | +2.46(+1.72%) |
Sep 24, 2020 | 141.99 | 145.07 | 140.74 | 142.76 | 879,834 | +0.45(+0.32%) |
Sep 23, 2020 | 143.41 | 145.39 | 142.01 | 142.30 | 1,085,555 | -0.67(-0.47%) |
Sep 22, 2020 | 140.59 | 143.06 | 139.75 | 142.97 | 788,344 | +2.75(+1.96%) |
Sep 21, 2020 | 141.72 | 142.43 | 138.19 | 140.22 | 1,402,132 | -5.36(-3.68%) |
Sep 18, 2020 | 148.64 | 149.69 | 145.11 | 145.58 | 2,494,261 | -3.56(-2.39%) |
Sep 17, 2020 | 147.76 | 151.71 | 146.09 | 149.14 | 1,117,772 | -1.01(-0.67%) |
Sep 16, 2020 | 148.61 | 151.95 | 147.75 | 150.15 | 919,040 | +2.29(+1.55%) |
Sep 15, 2020 | 148.12 | 149.59 | 147.17 | 147.86 | 771,932 | +0.45(+0.30%) |
Sep 14, 2020 | 146.74 | 148.65 | 146.29 | 147.41 | 921,414 | +3.03(+2.10%) |
Sep 11, 2020 | 142.89 | 145.67 | 142.38 | 144.38 | 713,873 | +1.61(+1.13%) |
Sep 10, 2020 | 143.64 | 146.20 | 142.24 | 142.78 | 909,816 | -0.33(-0.23%) |
Sep 09, 2020 | 142.19 | 144.97 | 142.19 | 143.10 | 1,061,696 | +1.82(+1.29%) |
Sep 08, 2020 | 143.79 | 144.50 | 140.72 | 141.28 | 1,071,499 | -4.11(-2.83%) |
Sep 04, 2020 | 147.94 | 148.59 | 143.39 | 145.40 | 719,820 | -0.36(-0.25%) |
Sep 03, 2020 | 151.25 | 151.40 | 144.37 | 145.76 | 1,023,133 | -5.19(-3.44%) |
Sep 02, 2020 | 150.36 | 152.77 | 149.84 | 150.96 | 1,237,684 | +0.83(+0.55%) |
Sep 01, 2020 | 145.63 | 150.60 | 145.56 | 150.13 | 1,273,373 | +3.67(+2.50%) |
Aug 31, 2020 | 149.68 | 149.68 | 146.31 | 146.46 | 1,067,001 | -3.20(-2.14%) |
Aug 28, 2020 | 146.23 | 149.71 | 145.72 | 149.66 | 1,636,649 | +5.46(+3.79%) |
Aug 27, 2020 | 145.68 | 146.22 | 144.11 | 144.20 | 503,568 | -0.20(-0.14%) |
Aug 26, 2020 | 144.12 | 145.06 | 143.35 | 144.40 | 741,367 | -0.01(-0.01%) |
Aug 25, 2020 | 145.88 | 146.17 | 143.37 | 144.40 | 591,035 | -0.60(-0.41%) |
Aug 24, 2020 | 144.80 | 145.61 | 144.13 | 145.00 | 845,390 | +1.08(+0.75%) |
Aug 21, 2020 | 142.99 | 144.48 | 142.58 | 143.93 | 631,411 | +0.93(+0.65%) |
Aug 20, 2020 | 142.16 | 143.35 | 141.29 | 142.99 | 858,403 | -0.74(-0.52%) |
Aug 19, 2020 | 144.77 | 145.38 | 143.35 | 143.74 | 664,401 | -0.86(-0.59%) |
Aug 18, 2020 | 144.49 | 146.43 | 144.27 | 144.59 | 1,048,857 | +0.14(+0.09%) |
Aug 17, 2020 | 143.76 | 144.83 | 143.24 | 144.46 | 758,996 | +0.90(+0.62%) |
Aug 14, 2020 | 142.80 | 144.65 | 141.98 | 143.56 | 768,776 | +0.34(+0.24%) |
Aug 13, 2020 | 143.81 | 144.87 | 143.15 | 143.22 | 1,008,533 | -1.75(-1.21%) |
Aug 12, 2020 | 147.10 | 147.36 | 144.01 | 144.97 | 930,306 | -0.97(-0.66%) |
Aug 11, 2020 | 146.09 | 148.50 | 145.25 | 145.94 | 1,802,379 | +1.30(+0.90%) |
Aug 10, 2020 | 142.41 | 145.34 | 141.97 | 144.64 | 1,771,470 | +2.45(+1.72%) |
Aug 07, 2020 | 140.31 | 142.27 | 139.54 | 142.19 | 846,748 | +2.01(+1.43%) |
Aug 06, 2020 | 141.57 | 142.37 | 139.92 | 140.18 | 773,269 | -2.04(-1.44%) |
Aug 05, 2020 | 140.73 | 142.77 | 140.52 | 142.22 | 1,005,820 | +2.40(+1.71%) |
Aug 04, 2020 | 139.10 | 141.01 | 138.86 | 139.83 | 1,072,578 | +0.23(+0.16%) |
Aug 03, 2020 | 139.49 | 140.90 | 138.34 | 139.60 | 979,464 | +0.98(+0.70%) |
Jul 31, 2020 | 139.24 | 139.65 | 134.61 | 138.63 | 1,723,802 | -1.03(-0.74%) |
Jul 30, 2020 | 139.32 | 142.08 | 136.09 | 139.66 | 1,273,606 | -1.47(-1.04%) |
Jul 29, 2020 | 138.58 | 141.27 | 138.58 | 141.12 | 1,664,473 | +3.05(+2.21%) |
Jul 28, 2020 | 141.38 | 141.64 | 137.71 | 138.07 | 1,646,499 | -4.43(-3.11%) |
Jul 27, 2020 | 138.13 | 143.16 | 137.05 | 142.50 | 1,275,285 | +4.25(+3.07%) |
Jul 24, 2020 | 138.07 | 138.72 | 136.16 | 138.26 | 1,592,962 | +0.50(+0.36%) |
Jul 23, 2020 | 138.27 | 139.47 | 136.75 | 137.76 | 1,214,930 | +0.05(+0.03%) |
Jul 22, 2020 | 138.97 | 140.31 | 137.30 | 137.71 | 1,204,373 | -1.34(-0.96%) |
Jul 21, 2020 | 139.00 | 139.94 | 137.54 | 139.05 | 919,839 | +1.43(+1.04%) |
Jul 20, 2020 | 137.69 | 138.34 | 136.08 | 137.62 | 842,852 | -1.04(-0.75%) |
Jul 17, 2020 | 139.21 | 139.54 | 137.92 | 138.66 | 668,905 | +0.49(+0.35%) |
Jul 16, 2020 | 136.59 | 138.77 | 134.84 | 138.17 | 1,022,459 | +1.18(+0.86%) |
Jul 15, 2020 | 135.72 | 138.26 | 134.42 | 136.99 | 1,542,593 | +4.59(+3.47%) |
Jul 14, 2020 | 127.76 | 132.88 | 126.49 | 132.40 | 1,251,018 | +3.97(+3.09%) |
Jul 13, 2020 | 127.86 | 131.77 | 127.01 | 128.43 | 1,284,059 | +1.92(+1.51%) |
Jul 10, 2020 | 124.48 | 126.66 | 123.97 | 126.51 | 717,900 | +2.60(+2.10%) |
Jul 09, 2020 | 125.65 | 126.30 | 122.21 | 123.91 | 952,182 | -2.03(-1.61%) |
Jul 08, 2020 | 126.07 | 126.41 | 123.97 | 125.93 | 807,111 | +0.35(+0.28%) |
Jul 07, 2020 | 125.96 | 126.59 | 124.75 | 125.58 | 903,803 | -1.99(-1.56%) |
Jul 06, 2020 | 127.89 | 128.56 | 126.10 | 127.57 | 981,057 | +2.67(+2.14%) |
Jul 02, 2020 | 124.78 | 128.35 | 123.71 | 124.90 | 1,078,786 | +2.29(+1.87%) |