Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.96 | 138.83 | 136.96 | 137.91 | 22,787 | +1.41(+1.04%) |
Sep 29, 2020 | 137.75 | 137.75 | 136.42 | 136.50 | 26,343 | -0.90(-0.65%) |
Sep 28, 2020 | 137.39 | 137.67 | 136.88 | 137.39 | 30,620 | +2.19(+1.62%) |
Sep 25, 2020 | 133.49 | 135.21 | 133.49 | 135.21 | 19,276 | +1.46(+1.09%) |
Sep 24, 2020 | 131.97 | 134.84 | 131.97 | 133.75 | 57,047 | +0.77(+0.58%) |
Sep 23, 2020 | 136.59 | 136.59 | 132.72 | 132.98 | 15,582 | -2.78(-2.05%) |
Sep 22, 2020 | 135.24 | 136.24 | 135.02 | 135.76 | 7,938 | +0.22(+0.17%) |
Sep 21, 2020 | 135.63 | 135.63 | 133.51 | 135.53 | 25,182 | -1.31(-0.95%) |
Sep 18, 2020 | 138.68 | 138.68 | 135.53 | 136.84 | 11,758 | -0.19(-0.14%) |
Sep 17, 2020 | 136.75 | 138.01 | 136.31 | 137.03 | 28,518 | -1.77(-1.27%) |
Sep 16, 2020 | 139.84 | 140.28 | 138.77 | 138.80 | 21,512 | -0.83(-0.60%) |
Sep 15, 2020 | 139.87 | 140.45 | 139.15 | 139.63 | 52,327 | +1.16(+0.84%) |
Sep 14, 2020 | 136.75 | 138.66 | 136.15 | 138.47 | 182,320 | +2.95(+2.17%) |
Sep 11, 2020 | 135.63 | 135.94 | 134.45 | 135.53 | 9,363 | +0.69(+0.51%) |
Sep 10, 2020 | 136.08 | 137.21 | 134.78 | 134.84 | 54,788 | -0.65(-0.48%) |
Sep 09, 2020 | 134.03 | 136.09 | 134.03 | 135.49 | 28,716 | +3.22(+2.44%) |
Sep 08, 2020 | 135.23 | 135.23 | 132.23 | 132.26 | 132,822 | -5.24(-3.81%) |
Sep 04, 2020 | 137.75 | 138.87 | 134.61 | 137.51 | 542,512 | -0.18(-0.13%) |
Sep 03, 2020 | 140.87 | 141.67 | 136.73 | 137.69 | 33,712 | -4.30(-3.03%) |
Sep 02, 2020 | 141.19 | 142.12 | 139.83 | 141.99 | 25,244 | +1.24(+0.88%) |
Sep 01, 2020 | 141.20 | 141.25 | 140.06 | 140.75 | 90,429 | -0.72(-0.51%) |
Aug 31, 2020 | 140.28 | 141.87 | 139.96 | 141.48 | 33,237 | +1.52(+1.09%) |
Aug 28, 2020 | 140.15 | 140.15 | 139.25 | 139.96 | 6,096 | +0.67(+0.48%) |
Aug 27, 2020 | 138.76 | 140.11 | 138.76 | 139.28 | 20,801 | +0.70(+0.50%) |
Aug 26, 2020 | 137.89 | 138.70 | 137.44 | 138.58 | 38,163 | +1.22(+0.89%) |
Aug 25, 2020 | 137.45 | 137.82 | 136.78 | 137.36 | 8,476 | -0.31(-0.23%) |
Aug 24, 2020 | 137.70 | 137.70 | 136.00 | 137.68 | 10,406 | +1.33(+0.98%) |
Aug 21, 2020 | 135.89 | 136.69 | 135.53 | 136.34 | 12,955 | +0.63(+0.47%) |
Aug 20, 2020 | 134.22 | 135.88 | 134.22 | 135.71 | 9,897 | +0.80(+0.59%) |
Aug 19, 2020 | 135.78 | 135.86 | 134.61 | 134.91 | 539,570 | -0.71(-0.52%) |
Aug 18, 2020 | 135.57 | 136.01 | 134.79 | 135.62 | 17,761 | +0.95(+0.70%) |
Aug 17, 2020 | 133.14 | 134.67 | 133.14 | 134.67 | 69,104 | +1.97(+1.48%) |
Aug 14, 2020 | 132.60 | 133.09 | 132.40 | 132.71 | 8,600 | -0.01(-0.01%) |
Aug 13, 2020 | 132.28 | 133.18 | 132.28 | 132.71 | 17,306 | +0.39(+0.30%) |
Aug 12, 2020 | 130.75 | 132.61 | 130.75 | 132.32 | 16,550 | +2.98(+2.30%) |
Aug 11, 2020 | 130.96 | 130.96 | 129.10 | 129.34 | 9,553 | -1.08(-0.83%) |
Aug 10, 2020 | 129.75 | 130.46 | 129.75 | 130.42 | 61,839 | +0.88(+0.68%) |
Aug 07, 2020 | 129.20 | 129.55 | 128.72 | 129.54 | 6,858 | +0.12(+0.09%) |
Aug 06, 2020 | 129.60 | 129.63 | 128.94 | 129.42 | 8,149 | -0.16(-0.12%) |
Aug 05, 2020 | 129.16 | 129.62 | 129.16 | 129.58 | 12,501 | +0.58(+0.45%) |
Aug 04, 2020 | 127.96 | 129.01 | 127.96 | 129.00 | 13,567 | +0.98(+0.76%) |
Aug 03, 2020 | 127.54 | 128.24 | 127.33 | 128.03 | 63,067 | +0.53(+0.41%) |
Jul 31, 2020 | 127.94 | 127.94 | 126.15 | 127.50 | 7,076 | -0.49(-0.38%) |
Jul 30, 2020 | 127.58 | 128.43 | 127.58 | 127.99 | 4,251 | -0.44(-0.35%) |
Jul 29, 2020 | 127.94 | 128.58 | 127.94 | 128.43 | 15,515 | +1.02(+0.80%) |
Jul 28, 2020 | 127.88 | 128.48 | 127.42 | 127.42 | 6,582 | -0.59(-0.46%) |
Jul 27, 2020 | 126.12 | 128.07 | 126.01 | 128.01 | 9,133 | +1.89(+1.50%) |
Jul 24, 2020 | 126.43 | 126.83 | 125.82 | 126.12 | 18,617 | -0.83(-0.66%) |
Jul 23, 2020 | 128.04 | 128.59 | 126.46 | 126.96 | 21,372 | -0.27(-0.22%) |
Jul 22, 2020 | 126.38 | 127.23 | 126.12 | 127.23 | 42,115 | +1.33(+1.05%) |
Jul 21, 2020 | 126.29 | 127.19 | 125.89 | 125.91 | 13,303 | +0.39(+0.31%) |
Jul 20, 2020 | 125.00 | 125.65 | 124.06 | 125.51 | 7,508 | +0.21(+0.17%) |
Jul 17, 2020 | 125.51 | 125.56 | 125.06 | 125.30 | 13,064 | +0.28(+0.23%) |
Jul 16, 2020 | 124.54 | 125.14 | 124.40 | 125.02 | 17,110 | -0.03(-0.03%) |
Jul 15, 2020 | 125.32 | 125.41 | 124.54 | 125.05 | 59,312 | +1.13(+0.91%) |
Jul 14, 2020 | 122.15 | 123.92 | 121.73 | 123.92 | 12,889 | +1.88(+1.54%) |
Jul 13, 2020 | 124.02 | 125.38 | 121.85 | 122.04 | 28,429 | -0.85(-0.69%) |
Jul 10, 2020 | 119.42 | 123.00 | 119.42 | 122.90 | 43,549 | +3.29(+2.75%) |
Jul 09, 2020 | 121.36 | 121.36 | 119.08 | 119.61 | 14,212 | -1.38(-1.14%) |
Jul 08, 2020 | 120.75 | 121.18 | 120.02 | 120.99 | 12,846 | +0.20(+0.17%) |
Jul 07, 2020 | 120.38 | 121.47 | 120.38 | 120.79 | 12,110 | -0.05(-0.04%) |
Jul 06, 2020 | 120.27 | 120.92 | 119.97 | 120.84 | 83,543 | +2.08(+1.76%) |
Jul 02, 2020 | 119.71 | 119.91 | 118.59 | 118.75 | 37,669 | +1.21(+1.03%) |