Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.28 | 144.70 | 142.10 | 143.01 | 4,598,637 | +1.16(+0.82%) |
Sep 29, 2020 | 142.89 | 142.99 | 141.75 | 141.85 | 3,112,793 | -1.11(-0.78%) |
Sep 28, 2020 | 141.87 | 143.29 | 141.30 | 142.96 | 2,736,549 | +2.93(+2.09%) |
Sep 25, 2020 | 138.19 | 140.51 | 137.23 | 140.03 | 2,584,130 | +1.80(+1.30%) |
Sep 24, 2020 | 137.66 | 140.17 | 136.61 | 138.23 | 4,623,616 | -0.06(-0.04%) |
Sep 23, 2020 | 142.06 | 142.32 | 138.01 | 138.29 | 4,075,430 | -2.31(-1.64%) |
Sep 22, 2020 | 138.53 | 140.72 | 138.07 | 140.59 | 3,925,087 | +2.91(+2.11%) |
Sep 21, 2020 | 137.47 | 137.84 | 135.28 | 137.69 | 4,335,046 | -2.02(-1.44%) |
Sep 18, 2020 | 142.12 | 142.18 | 138.54 | 139.70 | 5,586,095 | -1.97(-1.39%) |
Sep 17, 2020 | 141.60 | 142.60 | 140.49 | 141.68 | 4,557,205 | -2.02(-1.41%) |
Sep 16, 2020 | 145.10 | 145.67 | 143.63 | 143.69 | 2,686,057 | -0.81(-0.56%) |
Sep 15, 2020 | 144.23 | 145.00 | 143.75 | 144.50 | 2,787,099 | +1.18(+0.82%) |
Sep 14, 2020 | 143.39 | 144.43 | 142.76 | 143.33 | 2,861,333 | +1.50(+1.06%) |
Sep 11, 2020 | 142.57 | 143.22 | 140.48 | 141.82 | 3,911,997 | +0.21(+0.15%) |
Sep 10, 2020 | 144.38 | 145.91 | 141.14 | 141.61 | 6,464,937 | -2.06(-1.43%) |
Sep 09, 2020 | 142.33 | 144.73 | 141.50 | 143.67 | 3,824,052 | +2.66(+1.89%) |
Sep 08, 2020 | 140.53 | 142.99 | 139.86 | 141.00 | 7,834,068 | -1.87(-1.31%) |
Sep 04, 2020 | 145.01 | 145.84 | 139.44 | 142.88 | 6,869,632 | -1.67(-1.16%) |
Sep 03, 2020 | 148.86 | 148.97 | 143.16 | 144.55 | 7,797,274 | -4.74(-3.17%) |
Sep 02, 2020 | 148.27 | 149.66 | 147.42 | 149.29 | 4,199,586 | +2.04(+1.38%) |
Sep 01, 2020 | 145.86 | 147.34 | 145.66 | 147.25 | 5,100,607 | +1.52(+1.05%) |
Aug 31, 2020 | 146.13 | 146.56 | 145.53 | 145.72 | 3,617,578 | -0.43(-0.29%) |
Aug 28, 2020 | 145.95 | 146.41 | 145.38 | 146.15 | 2,201,850 | +0.95(+0.65%) |
Aug 27, 2020 | 146.53 | 146.63 | 144.66 | 145.20 | 3,177,874 | -0.79(-0.54%) |
Aug 26, 2020 | 144.57 | 146.22 | 144.43 | 145.99 | 2,875,909 | +1.43(+0.99%) |
Aug 25, 2020 | 144.42 | 144.57 | 143.38 | 144.56 | 2,676,782 | +0.48(+0.33%) |
Aug 24, 2020 | 142.90 | 144.14 | 142.89 | 144.08 | 2,721,415 | +2.16(+1.52%) |
Aug 21, 2020 | 141.05 | 142.00 | 141.03 | 141.93 | 1,878,442 | +0.73(+0.52%) |
Aug 20, 2020 | 140.56 | 141.61 | 140.20 | 141.20 | 1,713,090 | -0.21(-0.15%) |
Aug 19, 2020 | 142.64 | 142.68 | 141.21 | 141.41 | 2,734,875 | -0.67(-0.47%) |
Aug 18, 2020 | 141.75 | 142.39 | 140.69 | 142.08 | 2,665,209 | +0.87(+0.62%) |
Aug 17, 2020 | 140.56 | 141.38 | 139.95 | 141.21 | 1,656,159 | +1.80(+1.29%) |
Aug 14, 2020 | 139.42 | 139.72 | 138.81 | 139.41 | 1,737,543 | -0.01(-0.01%) |
Aug 13, 2020 | 139.35 | 140.26 | 139.13 | 139.42 | 2,442,425 | -0.06(-0.04%) |
Aug 12, 2020 | 139.01 | 139.77 | 138.48 | 139.48 | 3,929,907 | +1.82(+1.33%) |
Aug 11, 2020 | 138.71 | 139.49 | 137.34 | 137.66 | 3,653,074 | -0.27(-0.20%) |
Aug 10, 2020 | 136.78 | 138.08 | 136.57 | 137.93 | 2,348,619 | +1.63(+1.20%) |
Aug 07, 2020 | 136.10 | 136.70 | 135.31 | 136.30 | 3,065,678 | +0.20(+0.15%) |
Aug 06, 2020 | 134.95 | 136.38 | 134.75 | 136.09 | 2,220,680 | +0.66(+0.49%) |
Aug 05, 2020 | 134.33 | 135.50 | 134.11 | 135.43 | 3,366,291 | +1.63(+1.22%) |
Aug 04, 2020 | 132.47 | 133.84 | 132.45 | 133.80 | 2,750,089 | +1.07(+0.80%) |
Aug 03, 2020 | 133.44 | 133.48 | 132.57 | 132.73 | 2,878,319 | -0.28(-0.21%) |
Jul 31, 2020 | 133.96 | 134.19 | 131.55 | 133.01 | 3,921,163 | +0.69(+0.52%) |
Jul 30, 2020 | 131.48 | 132.97 | 130.71 | 132.32 | 4,089,298 | -0.11(-0.08%) |
Jul 29, 2020 | 131.97 | 132.71 | 131.76 | 132.43 | 2,314,861 | +1.33(+1.01%) |
Jul 28, 2020 | 132.15 | 132.69 | 130.91 | 131.10 | 2,635,485 | -1.31(-0.99%) |
Jul 27, 2020 | 132.16 | 132.71 | 131.46 | 132.41 | 2,522,984 | +0.82(+0.62%) |
Jul 24, 2020 | 130.63 | 132.17 | 129.98 | 131.60 | 3,237,990 | +0.23(+0.18%) |
Jul 23, 2020 | 133.51 | 133.51 | 130.46 | 131.36 | 3,536,685 | -2.00(-1.50%) |
Jul 22, 2020 | 132.00 | 133.44 | 131.88 | 133.36 | 2,740,204 | +1.14(+0.86%) |
Jul 21, 2020 | 133.05 | 133.24 | 131.74 | 132.23 | 2,737,537 | +0.20(+0.15%) |
Jul 20, 2020 | 130.04 | 132.36 | 129.72 | 132.02 | 2,817,764 | +2.08(+1.60%) |
Jul 17, 2020 | 131.06 | 131.06 | 129.48 | 129.95 | 3,187,316 | -0.61(-0.47%) |
Jul 16, 2020 | 129.85 | 130.93 | 129.40 | 130.56 | 3,115,304 | -0.35(-0.27%) |
Jul 15, 2020 | 130.88 | 131.30 | 129.05 | 130.91 | 3,864,264 | +1.84(+1.43%) |
Jul 14, 2020 | 127.16 | 129.14 | 125.67 | 129.06 | 5,908,913 | +1.27(+1.00%) |
Jul 13, 2020 | 130.60 | 132.53 | 127.43 | 127.79 | 6,840,024 | -1.64(-1.27%) |
Jul 10, 2020 | 127.98 | 129.53 | 127.14 | 129.43 | 6,649,736 | +1.52(+1.19%) |
Jul 09, 2020 | 128.50 | 128.59 | 125.85 | 127.91 | 3,205,642 | -0.14(-0.11%) |
Jul 08, 2020 | 126.93 | 128.08 | 126.33 | 128.05 | 2,822,052 | +1.35(+1.06%) |
Jul 07, 2020 | 128.12 | 128.53 | 126.49 | 126.70 | 3,549,791 | -2.02(-1.57%) |
Jul 06, 2020 | 127.62 | 128.78 | 127.30 | 128.72 | 3,664,479 | +2.98(+2.37%) |
Jul 02, 2020 | 127.13 | 127.82 | 125.42 | 125.74 | 3,773,982 | +0.50(+0.40%) |