Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.46 | 136.47 | 132.94 | 135.07 | 1,646,684 | +2.22(+1.67%) |
Sep 29, 2020 | 133.71 | 134.67 | 132.69 | 132.84 | 1,008,851 | -0.98(-0.73%) |
Sep 28, 2020 | 132.49 | 133.83 | 131.38 | 133.82 | 1,023,934 | +2.65(+2.02%) |
Sep 25, 2020 | 130.39 | 131.52 | 128.83 | 131.18 | 1,807,074 | +0.89(+0.69%) |
Sep 24, 2020 | 130.99 | 132.48 | 130.05 | 130.28 | 878,945 | -1.57(-1.19%) |
Sep 23, 2020 | 133.50 | 135.27 | 131.24 | 131.86 | 1,172,712 | -1.58(-1.19%) |
Sep 22, 2020 | 129.96 | 133.57 | 128.95 | 133.44 | 1,128,946 | +3.82(+2.95%) |
Sep 21, 2020 | 129.57 | 131.40 | 128.69 | 129.62 | 1,145,911 | -0.52(-0.40%) |
Sep 18, 2020 | 130.49 | 132.34 | 128.69 | 130.14 | 1,629,104 | -0.04(-0.03%) |
Sep 17, 2020 | 128.65 | 131.17 | 128.16 | 130.18 | 892,230 | -0.09(-0.07%) |
Sep 16, 2020 | 133.18 | 133.38 | 130.02 | 130.27 | 974,687 | -2.48(-1.87%) |
Sep 15, 2020 | 130.85 | 133.29 | 130.69 | 132.75 | 1,114,748 | +2.58(+1.98%) |
Sep 14, 2020 | 130.89 | 132.14 | 130.16 | 130.17 | 1,008,331 | +0.46(+0.36%) |
Sep 11, 2020 | 130.47 | 132.02 | 129.21 | 129.71 | 901,839 | -0.14(-0.11%) |
Sep 10, 2020 | 133.41 | 134.53 | 129.54 | 129.85 | 1,198,341 | -3.56(-2.67%) |
Sep 09, 2020 | 130.56 | 133.90 | 130.31 | 133.41 | 1,143,193 | +4.54(+3.52%) |
Sep 08, 2020 | 130.93 | 133.34 | 128.16 | 128.87 | 1,691,706 | -5.01(-3.75%) |
Sep 04, 2020 | 137.20 | 138.05 | 132.60 | 133.88 | 1,448,694 | -1.89(-1.39%) |
Sep 03, 2020 | 139.10 | 139.88 | 135.34 | 135.78 | 1,631,904 | -5.19(-3.68%) |
Sep 02, 2020 | 140.77 | 141.98 | 138.58 | 140.97 | 1,247,903 | +0.55(+0.39%) |
Sep 01, 2020 | 140.03 | 143.01 | 139.73 | 140.42 | 1,494,432 | +0.18(+0.13%) |
Aug 31, 2020 | 138.52 | 140.57 | 136.94 | 140.24 | 2,385,885 | +1.81(+1.31%) |
Aug 28, 2020 | 142.05 | 142.51 | 138.07 | 138.43 | 1,530,091 | -3.87(-2.72%) |
Aug 27, 2020 | 145.75 | 146.58 | 140.87 | 142.31 | 1,438,066 | -3.40(-2.33%) |
Aug 26, 2020 | 144.33 | 145.94 | 143.29 | 145.71 | 1,179,400 | +1.28(+0.89%) |
Aug 25, 2020 | 144.91 | 145.10 | 143.27 | 144.43 | 1,675,946 | -0.24(-0.16%) |
Aug 24, 2020 | 145.75 | 145.77 | 143.13 | 144.66 | 1,029,850 | +0.23(+0.16%) |
Aug 21, 2020 | 143.83 | 146.22 | 143.23 | 144.44 | 1,526,483 | +1.27(+0.89%) |
Aug 20, 2020 | 143.68 | 145.18 | 142.75 | 143.16 | 1,196,119 | -1.49(-1.03%) |
Aug 19, 2020 | 143.80 | 145.00 | 143.25 | 144.66 | 1,045,640 | +0.84(+0.59%) |
Aug 18, 2020 | 145.08 | 145.91 | 142.10 | 143.81 | 948,453 | -0.53(-0.36%) |
Aug 17, 2020 | 139.98 | 144.42 | 139.82 | 144.34 | 1,116,917 | +4.68(+3.35%) |
Aug 14, 2020 | 139.29 | 141.14 | 138.77 | 139.66 | 808,556 | -0.10(-0.07%) |
Aug 13, 2020 | 139.65 | 141.05 | 138.86 | 139.76 | 1,043,032 | -0.35(-0.25%) |
Aug 12, 2020 | 137.21 | 140.21 | 136.07 | 140.11 | 1,647,244 | +3.73(+2.74%) |
Aug 11, 2020 | 139.10 | 139.38 | 135.15 | 136.38 | 1,250,975 | -1.92(-1.39%) |
Aug 10, 2020 | 139.39 | 139.44 | 137.41 | 138.29 | 782,441 | -0.89(-0.64%) |
Aug 07, 2020 | 138.94 | 140.86 | 138.75 | 139.19 | 1,055,837 | -0.04(-0.03%) |
Aug 06, 2020 | 138.84 | 139.81 | 137.40 | 139.22 | 1,102,773 | +0.85(+0.62%) |
Aug 05, 2020 | 139.49 | 139.86 | 136.75 | 138.37 | 1,089,670 | -0.94(-0.67%) |
Aug 04, 2020 | 137.95 | 139.73 | 137.21 | 139.31 | 1,164,257 | +0.76(+0.55%) |
Aug 03, 2020 | 135.10 | 139.29 | 134.77 | 138.55 | 2,033,759 | +4.40(+3.28%) |
Jul 31, 2020 | 135.99 | 135.99 | 132.35 | 134.15 | 1,560,188 | -0.64(-0.47%) |
Jul 30, 2020 | 135.34 | 136.33 | 134.21 | 134.79 | 931,721 | -1.92(-1.40%) |
Jul 29, 2020 | 135.27 | 137.68 | 135.06 | 136.71 | 1,591,960 | +2.25(+1.67%) |
Jul 28, 2020 | 134.16 | 135.83 | 133.27 | 134.46 | 1,404,342 | +0.06(+0.05%) |
Jul 27, 2020 | 138.95 | 139.03 | 133.93 | 134.40 | 1,722,061 | -3.32(-2.41%) |
Jul 24, 2020 | 134.73 | 137.91 | 133.37 | 137.71 | 1,769,163 | +0.50(+0.36%) |
Jul 23, 2020 | 143.45 | 145.18 | 135.58 | 137.21 | 3,518,331 | +0.05(+0.03%) |
Jul 22, 2020 | 135.76 | 137.58 | 135.35 | 137.17 | 1,787,441 | +1.81(+1.34%) |
Jul 21, 2020 | 135.45 | 136.24 | 131.62 | 135.35 | 1,882,149 | -0.63(-0.46%) |
Jul 20, 2020 | 133.46 | 136.90 | 132.65 | 135.98 | 1,461,322 | +3.68(+2.78%) |
Jul 17, 2020 | 134.91 | 135.04 | 131.78 | 132.30 | 1,410,372 | -1.30(-0.97%) |
Jul 16, 2020 | 130.72 | 134.00 | 130.72 | 133.60 | 1,636,793 | +2.77(+2.12%) |
Jul 15, 2020 | 132.97 | 133.31 | 130.03 | 130.82 | 1,502,295 | -0.43(-0.33%) |
Jul 14, 2020 | 127.42 | 131.33 | 126.47 | 131.26 | 980,110 | +4.83(+3.82%) |
Jul 13, 2020 | 130.91 | 132.51 | 126.42 | 126.42 | 912,676 | -3.67(-2.82%) |
Jul 10, 2020 | 129.41 | 130.31 | 127.82 | 130.09 | 693,216 | +0.68(+0.52%) |
Jul 09, 2020 | 128.29 | 129.75 | 127.03 | 129.41 | 1,039,160 | +1.96(+1.54%) |
Jul 08, 2020 | 126.08 | 127.53 | 124.96 | 127.45 | 781,588 | +1.30(+1.03%) |
Jul 07, 2020 | 125.17 | 127.28 | 124.90 | 126.15 | 876,087 | +0.44(+0.35%) |
Jul 06, 2020 | 126.18 | 126.41 | 124.92 | 125.71 | 626,209 | +1.23(+0.99%) |
Jul 02, 2020 | 126.22 | 126.78 | 123.95 | 124.48 | 767,378 | -0.22(-0.17%) |