Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.66 | 129.87 | 128.43 | 129.29 | 1,803,153 | +1.16(+0.90%) |
Sep 29, 2020 | 129.24 | 129.53 | 127.85 | 128.13 | 1,103,125 | -1.07(-0.83%) |
Sep 28, 2020 | 128.68 | 129.96 | 128.10 | 129.20 | 1,694,126 | +1.00(+0.78%) |
Sep 25, 2020 | 127.84 | 128.59 | 127.31 | 128.20 | 1,157,640 | -0.05(-0.04%) |
Sep 24, 2020 | 126.71 | 128.86 | 126.56 | 128.25 | 1,268,714 | +1.45(+1.15%) |
Sep 23, 2020 | 128.81 | 128.96 | 126.63 | 126.80 | 1,651,607 | -1.87(-1.46%) |
Sep 22, 2020 | 127.45 | 129.48 | 127.44 | 128.67 | 1,228,184 | +0.95(+0.75%) |
Sep 21, 2020 | 127.70 | 128.54 | 126.40 | 127.72 | 1,414,819 | -0.09(-0.07%) |
Sep 18, 2020 | 127.87 | 129.01 | 126.68 | 127.81 | 2,226,310 | -0.57(-0.44%) |
Sep 17, 2020 | 128.51 | 129.43 | 127.30 | 128.38 | 1,656,558 | -0.99(-0.76%) |
Sep 16, 2020 | 128.50 | 130.39 | 128.34 | 129.37 | 1,686,444 | +1.11(+0.87%) |
Sep 15, 2020 | 130.02 | 130.94 | 128.18 | 128.25 | 2,068,905 | -1.77(-1.36%) |
Sep 14, 2020 | 130.69 | 131.04 | 129.72 | 130.02 | 1,808,516 | +0.00(+0.00%) |
Sep 11, 2020 | 130.11 | 130.50 | 128.93 | 130.02 | 2,399,682 | +0.31(+0.24%) |
Sep 10, 2020 | 132.30 | 132.75 | 129.61 | 129.72 | 1,968,548 | -2.89(-2.18%) |
Sep 09, 2020 | 132.05 | 134.02 | 131.81 | 132.61 | 1,976,826 | +2.17(+1.67%) |
Sep 08, 2020 | 133.35 | 133.96 | 129.88 | 130.43 | 2,328,303 | -2.85(-2.14%) |
Sep 04, 2020 | 133.38 | 135.08 | 131.41 | 133.29 | 1,819,149 | -0.02(-0.01%) |
Sep 03, 2020 | 136.35 | 136.97 | 132.21 | 133.31 | 1,762,322 | -2.79(-2.05%) |
Sep 02, 2020 | 133.96 | 136.83 | 133.96 | 136.10 | 1,570,346 | +1.96(+1.46%) |
Sep 01, 2020 | 136.87 | 137.13 | 133.86 | 134.14 | 1,631,722 | -3.04(-2.22%) |
Aug 31, 2020 | 136.02 | 137.32 | 136.00 | 137.19 | 1,320,071 | +1.09(+0.80%) |
Aug 28, 2020 | 135.76 | 136.16 | 134.48 | 136.09 | 1,032,097 | +0.26(+0.19%) |
Aug 27, 2020 | 136.15 | 137.04 | 135.78 | 135.83 | 1,034,248 | +0.17(+0.13%) |
Aug 26, 2020 | 135.52 | 136.32 | 135.20 | 135.66 | 1,424,182 | -0.04(-0.03%) |
Aug 25, 2020 | 137.12 | 137.12 | 135.47 | 135.70 | 1,345,126 | -1.19(-0.87%) |
Aug 24, 2020 | 136.81 | 137.48 | 136.37 | 136.89 | 1,154,287 | +0.10(+0.08%) |
Aug 21, 2020 | 136.86 | 137.06 | 135.78 | 136.79 | 1,557,633 | -0.23(-0.17%) |
Aug 20, 2020 | 136.53 | 137.32 | 135.96 | 137.02 | 858,723 | +0.19(+0.14%) |
Aug 19, 2020 | 137.35 | 137.77 | 136.55 | 136.83 | 1,225,156 | -0.23(-0.17%) |
Aug 18, 2020 | 137.14 | 137.83 | 135.80 | 137.06 | 2,540,373 | -0.17(-0.12%) |
Aug 17, 2020 | 137.35 | 138.16 | 137.01 | 137.23 | 1,381,890 | -0.37(-0.27%) |
Aug 14, 2020 | 137.77 | 138.01 | 137.17 | 137.59 | 1,350,064 | -0.20(-0.15%) |
Aug 13, 2020 | 138.02 | 138.39 | 137.24 | 137.79 | 962,674 | -0.33(-0.24%) |
Aug 12, 2020 | 136.17 | 139.27 | 135.79 | 138.12 | 1,261,372 | +2.65(+1.96%) |
Aug 11, 2020 | 137.29 | 137.72 | 134.93 | 135.47 | 1,889,923 | -2.00(-1.45%) |
Aug 10, 2020 | 137.06 | 138.20 | 136.67 | 137.47 | 2,117,094 | +0.72(+0.53%) |
Aug 07, 2020 | 136.09 | 137.66 | 136.05 | 136.75 | 1,895,609 | +0.69(+0.50%) |
Aug 06, 2020 | 135.37 | 136.42 | 134.97 | 136.06 | 1,257,970 | +0.55(+0.40%) |
Aug 05, 2020 | 135.42 | 136.15 | 134.91 | 135.52 | 1,555,032 | -0.40(-0.29%) |
Aug 04, 2020 | 132.18 | 135.93 | 131.69 | 135.92 | 2,180,219 | +4.09(+3.10%) |
Aug 03, 2020 | 131.82 | 132.59 | 131.37 | 131.83 | 1,228,284 | -0.38(-0.29%) |
Jul 31, 2020 | 131.39 | 132.63 | 130.80 | 132.21 | 2,193,452 | +0.07(+0.05%) |
Jul 30, 2020 | 132.19 | 132.19 | 130.62 | 132.14 | 1,372,655 | -0.07(-0.05%) |
Jul 29, 2020 | 131.11 | 132.81 | 130.44 | 132.21 | 2,139,972 | +1.09(+0.84%) |
Jul 28, 2020 | 128.44 | 131.12 | 128.26 | 131.12 | 2,953,386 | +2.96(+2.31%) |
Jul 27, 2020 | 127.94 | 128.89 | 127.05 | 128.16 | 1,900,384 | +0.03(+0.03%) |
Jul 24, 2020 | 128.50 | 129.48 | 127.53 | 128.12 | 2,023,141 | +0.01(+0.01%) |
Jul 23, 2020 | 126.47 | 129.88 | 126.09 | 128.12 | 4,113,017 | +2.63(+2.10%) |
Jul 22, 2020 | 125.03 | 125.92 | 123.84 | 125.48 | 1,447,756 | +0.44(+0.35%) |
Jul 21, 2020 | 125.18 | 125.90 | 124.00 | 125.05 | 1,298,156 | +0.97(+0.78%) |
Jul 20, 2020 | 125.63 | 125.77 | 123.73 | 124.08 | 2,167,268 | -1.46(-1.16%) |
Jul 17, 2020 | 125.56 | 126.01 | 124.96 | 125.54 | 1,393,993 | +0.60(+0.48%) |
Jul 16, 2020 | 124.97 | 125.76 | 123.84 | 124.94 | 1,206,161 | +0.35(+0.28%) |
Jul 15, 2020 | 125.41 | 126.09 | 124.12 | 124.59 | 1,474,035 | -0.59(-0.47%) |
Jul 14, 2020 | 123.68 | 125.49 | 123.63 | 125.19 | 1,620,016 | +1.58(+1.28%) |
Jul 13, 2020 | 124.44 | 125.81 | 123.22 | 123.60 | 1,694,553 | -0.96(-0.77%) |
Jul 10, 2020 | 124.07 | 125.03 | 123.31 | 124.56 | 1,234,262 | +0.89(+0.72%) |
Jul 09, 2020 | 124.36 | 125.10 | 123.45 | 123.67 | 1,390,984 | -0.98(-0.79%) |
Jul 08, 2020 | 123.82 | 124.79 | 123.58 | 124.66 | 1,391,627 | +0.72(+0.58%) |
Jul 07, 2020 | 123.75 | 125.12 | 123.25 | 123.93 | 1,510,144 | -0.18(-0.15%) |
Jul 06, 2020 | 125.04 | 125.59 | 123.29 | 124.12 | 1,237,769 | -0.41(-0.33%) |
Jul 02, 2020 | 124.46 | 125.25 | 123.83 | 124.53 | 1,207,353 | +1.14(+0.92%) |