Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 154.72 | 157.94 | 154.60 | 156.63 | 794,006 | +1.50(+0.96%) |
Sep 29, 2020 | 154.15 | 156.94 | 153.32 | 155.13 | 662,854 | +2.00(+1.30%) |
Sep 28, 2020 | 152.29 | 154.92 | 152.29 | 153.13 | 511,911 | +2.56(+1.70%) |
Sep 25, 2020 | 147.88 | 151.29 | 147.14 | 150.57 | 540,306 | +2.61(+1.77%) |
Sep 24, 2020 | 148.33 | 149.81 | 146.83 | 147.96 | 516,802 | -0.69(-0.46%) |
Sep 23, 2020 | 153.57 | 153.57 | 148.35 | 148.65 | 845,088 | -5.17(-3.36%) |
Sep 22, 2020 | 152.62 | 154.99 | 151.53 | 153.82 | 712,891 | +0.47(+0.31%) |
Sep 21, 2020 | 150.25 | 154.05 | 148.57 | 153.35 | 909,350 | +0.77(+0.51%) |
Sep 18, 2020 | 151.99 | 153.52 | 150.44 | 152.58 | 932,283 | +0.28(+0.19%) |
Sep 17, 2020 | 152.94 | 152.94 | 150.42 | 152.29 | 737,819 | -1.87(-1.21%) |
Sep 16, 2020 | 156.03 | 156.25 | 153.61 | 154.17 | 831,706 | -0.51(-0.33%) |
Sep 15, 2020 | 153.08 | 157.08 | 152.59 | 154.67 | 760,547 | +2.32(+1.52%) |
Sep 14, 2020 | 151.25 | 153.08 | 150.27 | 152.35 | 717,989 | +1.38(+0.91%) |
Sep 11, 2020 | 152.39 | 152.39 | 149.48 | 150.97 | 596,079 | -0.10(-0.07%) |
Sep 10, 2020 | 147.27 | 153.45 | 146.92 | 151.07 | 1,661,279 | +4.88(+3.34%) |
Sep 09, 2020 | 145.53 | 147.55 | 143.93 | 146.19 | 937,083 | +1.66(+1.15%) |
Sep 08, 2020 | 145.11 | 146.42 | 142.41 | 144.53 | 903,305 | -1.66(-1.13%) |
Sep 04, 2020 | 145.79 | 147.48 | 142.44 | 146.19 | 912,090 | +0.83(+0.57%) |
Sep 03, 2020 | 147.32 | 148.39 | 143.57 | 145.36 | 853,393 | -1.83(-1.24%) |
Sep 02, 2020 | 145.59 | 147.88 | 143.96 | 147.19 | 759,074 | +2.34(+1.61%) |
Sep 01, 2020 | 146.13 | 147.85 | 143.43 | 144.85 | 1,007,526 | -1.36(-0.93%) |
Aug 31, 2020 | 146.94 | 147.85 | 146.20 | 146.21 | 826,615 | -1.38(-0.94%) |
Aug 28, 2020 | 145.16 | 147.74 | 143.39 | 147.59 | 1,328,829 | +2.62(+1.81%) |
Aug 27, 2020 | 144.72 | 148.26 | 141.47 | 144.97 | 3,513,640 | -4.18(-2.81%) |
Aug 26, 2020 | 148.73 | 149.43 | 147.06 | 149.16 | 1,271,644 | -0.23(-0.16%) |
Aug 25, 2020 | 148.75 | 149.77 | 147.23 | 149.39 | 1,019,437 | +0.42(+0.28%) |
Aug 24, 2020 | 150.89 | 150.98 | 147.86 | 148.97 | 743,947 | -1.29(-0.86%) |
Aug 21, 2020 | 151.15 | 151.64 | 149.62 | 150.26 | 961,853 | -0.88(-0.58%) |
Aug 20, 2020 | 151.10 | 154.19 | 150.90 | 151.15 | 702,156 | -0.86(-0.56%) |
Aug 19, 2020 | 156.13 | 156.13 | 151.59 | 152.00 | 826,797 | -3.17(-2.04%) |
Aug 18, 2020 | 156.31 | 157.28 | 154.34 | 155.17 | 623,334 | -1.03(-0.66%) |
Aug 17, 2020 | 158.53 | 158.80 | 154.55 | 156.20 | 1,078,499 | -1.73(-1.10%) |
Aug 14, 2020 | 158.41 | 159.00 | 156.80 | 157.94 | 507,491 | -0.62(-0.39%) |
Aug 13, 2020 | 155.71 | 158.65 | 154.67 | 158.56 | 606,751 | +2.07(+1.32%) |
Aug 12, 2020 | 155.64 | 157.40 | 154.46 | 156.49 | 636,763 | +1.64(+1.06%) |
Aug 11, 2020 | 156.07 | 157.84 | 151.46 | 154.85 | 1,086,527 | -1.04(-0.67%) |
Aug 10, 2020 | 160.32 | 160.87 | 155.72 | 155.89 | 916,056 | -4.77(-2.97%) |
Aug 07, 2020 | 157.34 | 160.67 | 157.34 | 160.66 | 970,868 | +2.78(+1.76%) |
Aug 06, 2020 | 160.76 | 161.71 | 156.74 | 157.88 | 958,326 | -3.12(-1.94%) |
Aug 05, 2020 | 162.90 | 163.53 | 160.56 | 161.00 | 712,746 | -1.04(-0.64%) |
Aug 04, 2020 | 162.38 | 163.38 | 160.56 | 162.04 | 564,880 | -1.04(-0.64%) |
Aug 03, 2020 | 160.09 | 164.76 | 159.97 | 163.08 | 629,160 | +2.58(+1.61%) |
Jul 31, 2020 | 161.85 | 162.30 | 157.70 | 160.50 | 769,290 | -1.60(-0.99%) |
Jul 30, 2020 | 160.89 | 162.50 | 159.29 | 162.09 | 901,902 | +0.19(+0.12%) |
Jul 29, 2020 | 164.89 | 165.97 | 161.54 | 161.90 | 1,245,608 | -1.61(-0.98%) |
Jul 28, 2020 | 168.90 | 171.99 | 162.26 | 163.51 | 1,726,838 | -3.96(-2.36%) |
Jul 27, 2020 | 164.67 | 167.74 | 163.97 | 167.47 | 1,084,609 | +2.13(+1.29%) |
Jul 24, 2020 | 164.72 | 165.72 | 161.46 | 165.34 | 975,195 | -0.02(-0.01%) |
Jul 23, 2020 | 165.81 | 167.95 | 164.03 | 165.35 | 818,106 | -1.09(-0.65%) |
Jul 22, 2020 | 164.35 | 166.95 | 163.94 | 166.44 | 963,306 | +2.71(+1.66%) |
Jul 21, 2020 | 162.96 | 164.58 | 162.74 | 163.73 | 697,101 | +1.11(+0.68%) |
Jul 20, 2020 | 161.40 | 163.30 | 160.06 | 162.63 | 704,215 | +1.52(+0.95%) |
Jul 17, 2020 | 159.47 | 162.08 | 159.47 | 161.10 | 809,918 | +2.66(+1.68%) |
Jul 16, 2020 | 156.61 | 161.40 | 155.79 | 158.44 | 658,819 | +1.41(+0.90%) |
Jul 15, 2020 | 158.07 | 158.79 | 154.88 | 157.03 | 1,040,913 | +0.76(+0.48%) |
Jul 14, 2020 | 150.99 | 156.38 | 149.02 | 156.27 | 1,537,516 | +7.97(+5.37%) |
Jul 13, 2020 | 148.09 | 152.20 | 146.07 | 148.30 | 1,469,433 | +4.64(+3.23%) |
Jul 10, 2020 | 144.26 | 145.20 | 142.09 | 143.66 | 676,014 | -0.37(-0.25%) |
Jul 09, 2020 | 144.61 | 145.27 | 141.69 | 144.03 | 747,579 | -1.11(-0.77%) |
Jul 08, 2020 | 144.03 | 145.40 | 143.05 | 145.14 | 917,589 | +1.11(+0.77%) |
Jul 07, 2020 | 142.99 | 145.18 | 142.88 | 144.03 | 1,192,359 | +0.44(+0.31%) |
Jul 06, 2020 | 143.61 | 144.74 | 142.26 | 143.58 | 812,010 | +1.93(+1.36%) |
Jul 02, 2020 | 140.74 | 142.41 | 139.98 | 141.65 | 1,287,840 | +2.70(+1.94%) |