Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.66 | 138.50 | 134.69 | 136.02 | 3,599,710 | +0.31(+0.23%) |
Sep 29, 2020 | 137.29 | 137.53 | 134.83 | 135.71 | 2,363,153 | -1.57(-1.14%) |
Sep 28, 2020 | 137.57 | 139.38 | 137.00 | 137.28 | 2,471,223 | +1.18(+0.87%) |
Sep 25, 2020 | 135.28 | 136.70 | 134.90 | 136.10 | 2,295,148 | -0.13(-0.09%) |
Sep 24, 2020 | 135.36 | 137.53 | 134.23 | 136.23 | 1,848,470 | +0.77(+0.57%) |
Sep 23, 2020 | 138.01 | 139.47 | 135.12 | 135.45 | 2,646,401 | -2.40(-1.74%) |
Sep 22, 2020 | 136.77 | 138.99 | 136.23 | 137.86 | 2,476,933 | +0.83(+0.61%) |
Sep 21, 2020 | 140.95 | 141.53 | 135.56 | 137.02 | 4,606,215 | -6.96(-4.83%) |
Sep 18, 2020 | 146.11 | 146.72 | 143.91 | 143.98 | 4,810,154 | -2.40(-1.64%) |
Sep 17, 2020 | 142.66 | 147.08 | 141.97 | 146.38 | 3,244,790 | +2.44(+1.69%) |
Sep 16, 2020 | 142.55 | 145.29 | 142.25 | 143.94 | 3,453,550 | +2.50(+1.77%) |
Sep 15, 2020 | 144.25 | 144.30 | 141.11 | 141.45 | 2,421,702 | -1.60(-1.12%) |
Sep 14, 2020 | 142.37 | 143.87 | 141.32 | 143.05 | 2,666,480 | +1.94(+1.38%) |
Sep 11, 2020 | 138.79 | 141.56 | 138.47 | 141.11 | 2,000,276 | +2.56(+1.85%) |
Sep 10, 2020 | 141.17 | 141.53 | 138.20 | 138.54 | 2,419,186 | -2.17(-1.54%) |
Sep 09, 2020 | 139.27 | 142.10 | 139.27 | 140.71 | 3,205,058 | +2.15(+1.55%) |
Sep 08, 2020 | 140.62 | 140.65 | 137.47 | 138.56 | 3,370,006 | -2.21(-1.57%) |
Sep 04, 2020 | 142.82 | 143.60 | 139.18 | 140.77 | 3,847,111 | -0.46(-0.33%) |
Sep 03, 2020 | 144.36 | 144.72 | 140.11 | 141.23 | 4,098,867 | -2.72(-1.89%) |
Sep 02, 2020 | 140.25 | 144.36 | 140.23 | 143.94 | 4,643,868 | +4.00(+2.86%) |
Sep 01, 2020 | 137.71 | 140.58 | 137.26 | 139.94 | 3,416,541 | +1.51(+1.09%) |
Aug 31, 2020 | 140.25 | 140.75 | 137.64 | 138.43 | 3,393,265 | -2.24(-1.59%) |
Aug 28, 2020 | 139.81 | 141.11 | 139.20 | 140.68 | 3,587,567 | +1.34(+0.96%) |
Aug 27, 2020 | 139.69 | 140.42 | 138.57 | 139.33 | 2,739,005 | +0.15(+0.11%) |
Aug 26, 2020 | 138.31 | 139.92 | 137.30 | 139.18 | 2,947,012 | +0.68(+0.49%) |
Aug 25, 2020 | 140.00 | 140.33 | 137.92 | 138.50 | 2,282,923 | -0.36(-0.26%) |
Aug 24, 2020 | 137.19 | 139.22 | 136.85 | 138.87 | 3,066,920 | +1.55(+1.13%) |
Aug 21, 2020 | 136.66 | 138.15 | 136.50 | 137.32 | 2,361,682 | +0.18(+0.13%) |
Aug 20, 2020 | 137.19 | 137.73 | 136.65 | 137.14 | 2,365,362 | -0.84(-0.61%) |
Aug 19, 2020 | 138.80 | 139.43 | 137.82 | 137.99 | 2,388,728 | -0.34(-0.25%) |
Aug 18, 2020 | 138.37 | 139.22 | 137.81 | 138.33 | 1,805,387 | -0.28(-0.20%) |
Aug 17, 2020 | 138.99 | 140.00 | 137.72 | 138.61 | 2,456,776 | -1.17(-0.84%) |
Aug 14, 2020 | 138.52 | 139.94 | 138.45 | 139.78 | 1,909,989 | +0.20(+0.14%) |
Aug 13, 2020 | 139.29 | 140.95 | 138.64 | 139.57 | 3,427,118 | +1.35(+0.97%) |
Aug 12, 2020 | 138.85 | 139.65 | 137.46 | 138.23 | 2,471,001 | +0.74(+0.54%) |
Aug 11, 2020 | 138.12 | 140.23 | 137.20 | 137.49 | 4,473,625 | +1.63(+1.20%) |
Aug 10, 2020 | 133.42 | 135.99 | 133.42 | 135.85 | 2,700,698 | +2.62(+1.96%) |
Aug 07, 2020 | 131.27 | 133.31 | 130.50 | 133.24 | 2,595,888 | +1.96(+1.49%) |
Aug 06, 2020 | 131.22 | 131.69 | 130.17 | 131.28 | 3,428,940 | +0.55(+0.42%) |
Aug 05, 2020 | 128.05 | 130.77 | 128.00 | 130.73 | 3,232,072 | +3.48(+2.74%) |
Aug 04, 2020 | 126.14 | 127.27 | 125.94 | 127.25 | 2,196,751 | +0.67(+0.53%) |
Aug 03, 2020 | 127.15 | 127.42 | 125.65 | 126.57 | 2,691,594 | -0.05(-0.04%) |
Jul 31, 2020 | 127.49 | 127.70 | 125.22 | 126.62 | 3,881,771 | -1.39(-1.08%) |
Jul 30, 2020 | 129.85 | 130.20 | 127.37 | 128.01 | 3,698,756 | -3.48(-2.64%) |
Jul 29, 2020 | 131.70 | 132.56 | 130.37 | 131.49 | 3,948,610 | +0.77(+0.59%) |
Jul 28, 2020 | 130.83 | 132.52 | 129.43 | 130.71 | 9,195,578 | -6.66(-4.85%) |
Jul 27, 2020 | 134.25 | 137.49 | 134.08 | 137.37 | 3,794,999 | +2.86(+2.13%) |
Jul 24, 2020 | 134.69 | 135.99 | 133.57 | 134.51 | 3,000,274 | +0.46(+0.35%) |
Jul 23, 2020 | 133.80 | 134.35 | 133.26 | 134.05 | 3,202,266 | +0.49(+0.37%) |
Jul 22, 2020 | 132.48 | 134.59 | 132.14 | 133.56 | 2,252,069 | +0.77(+0.58%) |
Jul 21, 2020 | 132.12 | 134.33 | 132.11 | 132.79 | 3,276,491 | +1.20(+0.91%) |
Jul 20, 2020 | 133.68 | 133.69 | 131.59 | 131.59 | 2,126,981 | -2.91(-2.17%) |
Jul 17, 2020 | 135.37 | 135.96 | 134.23 | 134.50 | 3,032,240 | -0.56(-0.42%) |
Jul 16, 2020 | 134.01 | 135.41 | 132.99 | 135.06 | 2,140,566 | +0.98(+0.73%) |
Jul 15, 2020 | 134.63 | 135.81 | 134.01 | 134.08 | 4,125,349 | +0.67(+0.50%) |
Jul 14, 2020 | 130.27 | 134.00 | 129.53 | 133.41 | 3,801,108 | +3.15(+2.42%) |
Jul 13, 2020 | 129.89 | 132.06 | 129.73 | 130.27 | 2,634,823 | +1.64(+1.28%) |
Jul 10, 2020 | 127.65 | 128.96 | 127.06 | 128.63 | 2,322,574 | +1.18(+0.92%) |
Jul 09, 2020 | 129.53 | 130.20 | 127.10 | 127.45 | 2,601,699 | -2.63(-2.02%) |
Jul 08, 2020 | 130.50 | 130.94 | 129.48 | 130.08 | 1,975,117 | -0.20(-0.16%) |
Jul 07, 2020 | 131.34 | 132.20 | 130.18 | 130.28 | 1,867,060 | -2.76(-2.07%) |
Jul 06, 2020 | 133.69 | 134.61 | 132.16 | 133.04 | 2,494,024 | +0.89(+0.67%) |
Jul 02, 2020 | 132.64 | 133.70 | 131.66 | 132.15 | 2,356,323 | +1.35(+1.04%) |