Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.71 | 146.87 | 142.54 | 145.34 | 1,415,894 | +2.31(+1.62%) |
Sep 29, 2020 | 146.66 | 146.66 | 142.97 | 143.03 | 1,505,335 | -3.44(-2.35%) |
Sep 28, 2020 | 147.22 | 147.96 | 145.46 | 146.47 | 1,189,717 | +1.54(+1.06%) |
Sep 25, 2020 | 142.97 | 145.60 | 142.60 | 144.93 | 1,017,917 | +1.90(+1.33%) |
Sep 24, 2020 | 143.27 | 145.97 | 141.51 | 143.03 | 1,049,836 | -0.52(-0.36%) |
Sep 23, 2020 | 145.83 | 147.51 | 143.29 | 143.55 | 1,027,260 | -2.46(-1.68%) |
Sep 22, 2020 | 144.54 | 147.23 | 144.54 | 146.01 | 1,473,392 | +1.35(+0.93%) |
Sep 21, 2020 | 145.45 | 146.39 | 142.93 | 144.66 | 1,497,015 | -3.81(-2.56%) |
Sep 18, 2020 | 146.88 | 150.21 | 146.88 | 148.47 | 2,242,309 | +0.62(+0.42%) |
Sep 17, 2020 | 146.74 | 149.33 | 145.84 | 147.85 | 1,553,008 | -1.22(-0.82%) |
Sep 16, 2020 | 148.18 | 150.96 | 147.94 | 149.07 | 1,446,660 | +1.84(+1.25%) |
Sep 15, 2020 | 147.69 | 149.96 | 147.18 | 147.24 | 1,006,348 | -0.03(-0.02%) |
Sep 14, 2020 | 147.50 | 149.23 | 145.91 | 147.26 | 1,041,578 | +0.52(+0.35%) |
Sep 11, 2020 | 147.66 | 148.39 | 146.09 | 146.75 | 748,836 | -0.35(-0.24%) |
Sep 10, 2020 | 148.71 | 151.18 | 146.99 | 147.10 | 957,132 | -1.54(-1.04%) |
Sep 09, 2020 | 147.39 | 150.10 | 146.25 | 148.64 | 1,027,009 | +2.32(+1.59%) |
Sep 08, 2020 | 148.63 | 150.06 | 146.09 | 146.32 | 1,264,648 | -2.44(-1.64%) |
Sep 04, 2020 | 149.68 | 151.92 | 146.47 | 148.76 | 1,122,845 | -1.84(-1.22%) |
Sep 03, 2020 | 154.33 | 155.23 | 149.01 | 150.60 | 1,340,637 | -1.88(-1.24%) |
Sep 02, 2020 | 146.79 | 153.09 | 146.49 | 152.49 | 1,420,382 | +5.88(+4.01%) |
Sep 01, 2020 | 150.46 | 150.78 | 144.82 | 146.60 | 1,307,793 | -3.14(-2.10%) |
Aug 31, 2020 | 149.44 | 151.36 | 148.57 | 149.74 | 975,696 | -0.01(-0.01%) |
Aug 28, 2020 | 150.13 | 150.44 | 148.16 | 149.75 | 531,723 | -0.38(-0.25%) |
Aug 27, 2020 | 148.35 | 151.20 | 146.63 | 150.13 | 960,713 | +2.12(+1.43%) |
Aug 26, 2020 | 146.92 | 148.47 | 145.74 | 148.01 | 603,962 | +0.08(+0.05%) |
Aug 25, 2020 | 146.06 | 148.23 | 144.82 | 147.93 | 687,479 | +2.28(+1.56%) |
Aug 24, 2020 | 147.90 | 147.93 | 144.08 | 145.66 | 805,345 | -1.27(-0.87%) |
Aug 21, 2020 | 147.42 | 147.91 | 145.64 | 146.93 | 1,372,514 | -0.90(-0.61%) |
Aug 20, 2020 | 147.90 | 148.97 | 147.38 | 147.83 | 646,845 | -1.41(-0.95%) |
Aug 19, 2020 | 151.20 | 151.99 | 148.88 | 149.24 | 616,154 | -2.14(-1.41%) |
Aug 18, 2020 | 151.42 | 153.09 | 151.23 | 151.38 | 747,446 | -0.24(-0.16%) |
Aug 17, 2020 | 155.72 | 155.80 | 151.43 | 151.62 | 1,098,842 | -2.80(-1.82%) |
Aug 14, 2020 | 147.32 | 155.72 | 147.02 | 154.43 | 3,297,816 | +6.31(+4.26%) |
Aug 13, 2020 | 148.03 | 148.25 | 145.04 | 148.12 | 898,798 | -0.79(-0.53%) |
Aug 12, 2020 | 147.93 | 150.47 | 146.91 | 148.91 | 945,375 | +1.65(+1.12%) |
Aug 11, 2020 | 149.17 | 150.01 | 146.64 | 147.26 | 916,527 | -1.05(-0.71%) |
Aug 10, 2020 | 147.88 | 149.67 | 146.74 | 148.31 | 838,941 | +0.38(+0.26%) |
Aug 07, 2020 | 146.79 | 148.04 | 146.70 | 147.93 | 584,639 | +0.24(+0.16%) |
Aug 06, 2020 | 148.56 | 149.41 | 146.98 | 147.69 | 1,250,084 | -1.87(-1.25%) |
Aug 05, 2020 | 153.80 | 154.02 | 148.66 | 149.56 | 1,268,061 | -3.26(-2.13%) |
Aug 04, 2020 | 154.75 | 155.05 | 151.83 | 152.82 | 1,080,145 | -2.80(-1.80%) |
Aug 03, 2020 | 151.50 | 156.10 | 150.41 | 155.62 | 1,492,076 | +9.48(+6.49%) |
Jul 31, 2020 | 149.39 | 149.39 | 142.84 | 146.14 | 1,529,000 | -3.36(-2.25%) |
Jul 30, 2020 | 150.36 | 150.36 | 146.95 | 149.50 | 768,754 | -2.03(-1.34%) |
Jul 29, 2020 | 150.83 | 152.92 | 148.68 | 151.53 | 1,491,780 | +1.76(+1.18%) |
Jul 28, 2020 | 152.80 | 152.93 | 149.53 | 149.77 | 946,924 | -3.17(-2.07%) |
Jul 27, 2020 | 150.36 | 153.17 | 148.73 | 152.95 | 764,825 | +1.76(+1.16%) |
Jul 24, 2020 | 152.47 | 153.56 | 150.72 | 151.19 | 610,531 | -1.28(-0.84%) |
Jul 23, 2020 | 152.44 | 153.85 | 151.70 | 152.47 | 915,755 | +0.40(+0.26%) |
Jul 22, 2020 | 151.66 | 153.44 | 150.89 | 152.07 | 1,015,476 | +0.26(+0.17%) |
Jul 21, 2020 | 149.88 | 152.82 | 149.39 | 151.81 | 880,375 | +2.41(+1.62%) |
Jul 20, 2020 | 150.67 | 151.03 | 147.73 | 149.39 | 647,366 | -1.28(-0.85%) |
Jul 17, 2020 | 149.58 | 151.49 | 149.35 | 150.67 | 671,461 | +1.40(+0.94%) |
Jul 16, 2020 | 148.91 | 151.24 | 147.88 | 149.27 | 652,913 | -0.13(-0.09%) |
Jul 15, 2020 | 145.90 | 149.75 | 145.50 | 149.39 | 1,375,946 | +5.51(+3.83%) |
Jul 14, 2020 | 140.20 | 144.33 | 139.25 | 143.88 | 1,293,639 | +2.78(+1.97%) |
Jul 13, 2020 | 140.07 | 143.04 | 138.58 | 141.10 | 1,108,123 | +1.91(+1.37%) |
Jul 10, 2020 | 137.23 | 140.03 | 137.08 | 139.19 | 984,741 | +2.07(+1.51%) |
Jul 09, 2020 | 140.87 | 141.57 | 136.02 | 137.12 | 1,172,497 | -3.58(-2.55%) |
Jul 08, 2020 | 142.36 | 143.50 | 139.69 | 140.70 | 1,223,463 | -1.20(-0.84%) |
Jul 07, 2020 | 144.25 | 145.62 | 141.86 | 141.90 | 1,614,521 | -5.56(-3.77%) |
Jul 06, 2020 | 150.30 | 150.68 | 146.36 | 147.46 | 725,803 | -1.19(-0.80%) |
Jul 02, 2020 | 148.06 | 151.66 | 148.06 | 148.64 | 864,217 | +1.77(+1.21%) |