Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 138.91 | 143.46 | 136.82 | 140.05 | 2,053,774 | +1.60(+1.16%) |
Sep 29, 2020 | 137.75 | 141.93 | 136.18 | 138.45 | 1,938,916 | +1.03(+0.75%) |
Sep 28, 2020 | 141.14 | 141.69 | 135.31 | 137.42 | 2,430,130 | -2.85(-2.03%) |
Sep 25, 2020 | 133.40 | 140.60 | 132.58 | 140.27 | 2,311,300 | +9.03(+6.88%) |
Sep 24, 2020 | 131.00 | 133.91 | 128.80 | 131.24 | 968,389 | -3.11(-2.31%) |
Sep 23, 2020 | 137.12 | 140.00 | 133.21 | 134.35 | 1,797,790 | -3.80(-2.75%) |
Sep 22, 2020 | 132.51 | 138.66 | 129.79 | 138.15 | 2,016,431 | +7.64(+5.85%) |
Sep 21, 2020 | 130.22 | 131.37 | 125.10 | 130.51 | 2,049,690 | -1.86(-1.41%) |
Sep 18, 2020 | 128.97 | 134.29 | 128.03 | 132.37 | 4,739,000 | +4.39(+3.43%) |
Sep 17, 2020 | 119.99 | 128.21 | 119.54 | 127.98 | 1,879,842 | +3.88(+3.13%) |
Sep 16, 2020 | 124.60 | 127.73 | 121.85 | 124.10 | 1,652,115 | -0.33(-0.27%) |
Sep 15, 2020 | 124.40 | 126.46 | 123.48 | 124.43 | 1,448,157 | +0.93(+0.75%) |
Sep 14, 2020 | 123.48 | 126.58 | 122.51 | 123.50 | 1,952,485 | +1.78(+1.46%) |
Sep 11, 2020 | 126.71 | 127.61 | 120.06 | 121.72 | 1,883,000 | -4.86(-3.84%) |
Sep 10, 2020 | 129.30 | 131.62 | 125.36 | 126.58 | 2,027,425 | -1.45(-1.13%) |
Sep 09, 2020 | 125.25 | 128.71 | 125.10 | 128.03 | 1,721,505 | +4.93(+4.00%) |
Sep 08, 2020 | 121.09 | 127.75 | 120.10 | 123.10 | 1,713,268 | -3.39(-2.68%) |
Sep 04, 2020 | 125.58 | 129.55 | 115.51 | 126.49 | 3,032,800 | -2.51(-1.95%) |
Sep 03, 2020 | 136.21 | 139.10 | 127.45 | 129.00 | 3,067,822 | -12.49(-8.83%) |
Sep 02, 2020 | 144.00 | 144.00 | 134.87 | 141.49 | 2,159,247 | -0.84(-0.59%) |
Sep 01, 2020 | 137.95 | 142.67 | 137.46 | 142.33 | 2,090,173 | +5.03(+3.66%) |
Aug 31, 2020 | 133.30 | 137.47 | 132.71 | 137.30 | 1,692,944 | +4.34(+3.26%) |
Aug 28, 2020 | 137.03 | 138.00 | 131.24 | 132.96 | 1,774,300 | -3.72(-2.72%) |
Aug 27, 2020 | 134.58 | 138.05 | 132.20 | 136.68 | 1,712,696 | +1.49(+1.10%) |
Aug 26, 2020 | 132.52 | 135.63 | 131.51 | 135.19 | 3,105,046 | +1.19(+0.89%) |
Aug 25, 2020 | 133.17 | 136.23 | 130.11 | 134.00 | 2,069,987 | +0.64(+0.48%) |
Aug 24, 2020 | 141.49 | 142.11 | 130.81 | 133.36 | 3,725,238 | -6.99(-4.98%) |
Aug 21, 2020 | 138.08 | 146.68 | 138.08 | 140.35 | 3,305,300 | +2.72(+1.98%) |
Aug 20, 2020 | 133.97 | 137.92 | 133.70 | 137.63 | 2,213,731 | +1.89(+1.39%) |
Aug 19, 2020 | 135.90 | 138.21 | 131.76 | 135.74 | 2,781,555 | -0.27(-0.20%) |
Aug 18, 2020 | 132.75 | 136.80 | 130.32 | 136.01 | 3,709,576 | +6.53(+5.04%) |
Aug 17, 2020 | 122.98 | 129.69 | 120.59 | 129.48 | 3,855,556 | +11.14(+9.41%) |
Aug 14, 2020 | 121.65 | 121.84 | 117.20 | 118.34 | 2,336,400 | -1.72(-1.43%) |
Aug 13, 2020 | 116.40 | 123.98 | 116.40 | 120.06 | 4,021,006 | +5.09(+4.43%) |
Aug 12, 2020 | 115.54 | 117.68 | 113.29 | 114.97 | 3,985,792 | -0.52(-0.45%) |
Aug 11, 2020 | 118.80 | 119.60 | 113.45 | 115.49 | 4,555,674 | -5.92(-4.88%) |
Aug 10, 2020 | 123.15 | 123.51 | 111.35 | 121.41 | 9,120,421 | +0.53(+0.44%) |
Aug 07, 2020 | 134.35 | 136.00 | 119.01 | 120.88 | 8,601,100 | -13.47(-10.03%) |
Aug 06, 2020 | 135.09 | 137.40 | 131.52 | 134.35 | 8,216,270 | +4.46(+3.43%) |
Aug 05, 2020 | 149.90 | 150.00 | 124.13 | 129.89 | 31,618,616 | -14.64(-10.13%) |
Aug 04, 2020 | 140.97 | 149.84 | 138.18 | 144.53 | 10,860,488 | +7.90(+5.78%) |
Aug 03, 2020 | 131.24 | 136.86 | 128.10 | 136.63 | 4,599,727 | +9.38(+7.37%) |
Jul 31, 2020 | 126.50 | 128.41 | 122.10 | 127.25 | 5,199,700 | +3.81(+3.09%) |
Jul 30, 2020 | 119.58 | 124.38 | 118.50 | 123.44 | 3,968,649 | +2.44(+2.02%) |
Jul 29, 2020 | 114.64 | 123.23 | 114.00 | 121.00 | 6,360,973 | +9.73(+8.74%) |
Jul 28, 2020 | 107.73 | 114.98 | 107.17 | 111.27 | 3,112,375 | +2.71(+2.50%) |
Jul 27, 2020 | 109.36 | 113.44 | 106.23 | 108.56 | 2,758,365 | -0.57(-0.52%) |
Jul 24, 2020 | 107.12 | 109.40 | 100.32 | 109.13 | 4,381,700 | -2.22(-1.99%) |
Jul 23, 2020 | 110.30 | 119.50 | 108.59 | 111.35 | 5,118,752 | +0.79(+0.71%) |
Jul 22, 2020 | 112.50 | 115.80 | 107.64 | 110.56 | 2,834,765 | -2.62(-2.31%) |
Jul 21, 2020 | 114.02 | 114.02 | 108.71 | 113.18 | 3,395,299 | +0.01(+0.01%) |
Jul 20, 2020 | 104.33 | 114.75 | 104.31 | 113.17 | 4,806,750 | +9.06(+8.70%) |
Jul 17, 2020 | 104.39 | 107.29 | 102.52 | 104.11 | 2,760,300 | +0.55(+0.53%) |
Jul 16, 2020 | 104.66 | 106.99 | 99.10 | 103.56 | 4,905,022 | -4.75(-4.39%) |
Jul 15, 2020 | 107.02 | 109.10 | 102.50 | 108.31 | 5,556,476 | +7.13(+7.05%) |
Jul 14, 2020 | 100.47 | 102.00 | 90.65 | 101.18 | 7,814,360 | +3.80(+3.90%) |
Jul 13, 2020 | 107.35 | 114.94 | 92.12 | 97.38 | 8,523,855 | -8.30(-7.85%) |
Jul 10, 2020 | 107.99 | 110.34 | 103.06 | 105.68 | 4,967,000 | -1.88(-1.75%) |
Jul 09, 2020 | 98.99 | 108.95 | 98.00 | 107.56 | 9,153,015 | +10.43(+10.74%) |
Jul 08, 2020 | 97.47 | 97.47 | 92.23 | 97.13 | 6,275,558 | +3.37(+3.59%) |
Jul 07, 2020 | 87.63 | 95.45 | 85.72 | 93.76 | 15,639,173 | +16.13(+20.78%) |
Jul 06, 2020 | 74.80 | 82.50 | 74.14 | 77.63 | 5,711,164 | +4.82(+6.62%) |
Jul 02, 2020 | 73.10 | 75.59 | 71.77 | 72.81 | 2,686,900 | -1.60(-2.15%) |