Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 146.71 | 147.62 | 145.33 | 146.48 | 539,555 | -0.71(-0.49%) |
Sep 29, 2020 | 147.03 | 148.08 | 146.78 | 147.19 | 519,324 | -0.48(-0.33%) |
Sep 28, 2020 | 146.59 | 148.20 | 146.19 | 147.67 | 826,654 | +4.72(+3.30%) |
Sep 25, 2020 | 140.95 | 143.87 | 140.48 | 142.95 | 672,380 | -1.20(-0.83%) |
Sep 24, 2020 | 143.70 | 145.72 | 142.66 | 144.15 | 546,381 | +1.16(+0.81%) |
Sep 23, 2020 | 146.00 | 146.32 | 142.73 | 143.00 | 478,095 | -4.81(-3.26%) |
Sep 22, 2020 | 147.00 | 147.90 | 145.69 | 147.81 | 384,579 | +1.27(+0.87%) |
Sep 21, 2020 | 146.34 | 146.81 | 143.99 | 146.54 | 638,107 | -4.01(-2.67%) |
Sep 18, 2020 | 152.40 | 152.46 | 149.71 | 150.56 | 758,648 | -0.26(-0.17%) |
Sep 17, 2020 | 149.79 | 151.38 | 149.45 | 150.82 | 630,937 | +1.37(+0.92%) |
Sep 16, 2020 | 151.68 | 152.00 | 149.34 | 149.45 | 603,798 | -1.60(-1.06%) |
Sep 15, 2020 | 151.09 | 151.68 | 150.23 | 151.04 | 602,638 | -0.03(-0.02%) |
Sep 14, 2020 | 151.27 | 151.94 | 150.26 | 151.07 | 413,863 | +1.06(+0.71%) |
Sep 11, 2020 | 150.86 | 151.18 | 148.81 | 150.01 | 410,384 | +0.54(+0.36%) |
Sep 10, 2020 | 152.73 | 153.34 | 149.02 | 149.47 | 535,977 | -3.24(-2.12%) |
Sep 09, 2020 | 151.19 | 153.87 | 150.25 | 152.72 | 1,058,104 | +7.29(+5.02%) |
Sep 08, 2020 | 146.39 | 148.98 | 145.40 | 145.42 | 1,048,231 | -4.46(-2.97%) |
Sep 04, 2020 | 150.82 | 151.64 | 144.72 | 149.88 | 747,159 | -2.34(-1.54%) |
Sep 03, 2020 | 157.46 | 157.56 | 151.09 | 152.22 | 511,119 | -6.68(-4.20%) |
Sep 02, 2020 | 157.62 | 159.16 | 156.33 | 158.90 | 535,135 | +2.50(+1.60%) |
Sep 01, 2020 | 155.75 | 156.49 | 154.81 | 156.39 | 572,148 | +0.89(+0.57%) |
Aug 31, 2020 | 155.57 | 156.70 | 154.36 | 155.50 | 431,563 | -1.23(-0.79%) |
Aug 28, 2020 | 156.34 | 156.99 | 155.46 | 156.73 | 311,352 | +0.82(+0.52%) |
Aug 27, 2020 | 158.02 | 158.08 | 154.74 | 155.91 | 501,580 | -2.45(-1.55%) |
Aug 26, 2020 | 156.06 | 158.55 | 156.06 | 158.37 | 427,500 | +2.71(+1.74%) |
Aug 25, 2020 | 155.89 | 155.91 | 154.08 | 155.66 | 361,564 | +1.59(+1.03%) |
Aug 24, 2020 | 154.64 | 154.69 | 153.09 | 154.07 | 474,512 | +3.37(+2.23%) |
Aug 21, 2020 | 149.67 | 150.91 | 149.60 | 150.71 | 415,171 | -2.51(-1.64%) |
Aug 20, 2020 | 151.23 | 153.83 | 151.13 | 153.22 | 457,421 | +1.57(+1.04%) |
Aug 19, 2020 | 154.09 | 154.32 | 151.26 | 151.65 | 590,006 | -0.44(-0.29%) |
Aug 18, 2020 | 153.23 | 153.37 | 151.11 | 152.09 | 682,616 | +1.22(+0.81%) |
Aug 17, 2020 | 151.42 | 151.95 | 150.16 | 150.87 | 330,547 | +0.37(+0.24%) |
Aug 14, 2020 | 150.84 | 151.31 | 149.80 | 150.50 | 291,885 | -0.71(-0.47%) |
Aug 13, 2020 | 151.47 | 152.76 | 150.42 | 151.21 | 425,352 | -1.66(-1.08%) |
Aug 12, 2020 | 150.71 | 153.38 | 150.71 | 152.87 | 335,490 | +3.25(+2.17%) |
Aug 11, 2020 | 152.24 | 152.37 | 149.39 | 149.62 | 534,315 | -0.46(-0.31%) |
Aug 10, 2020 | 150.06 | 150.15 | 148.48 | 150.08 | 402,938 | -1.44(-0.95%) |
Aug 07, 2020 | 151.62 | 152.15 | 150.42 | 151.51 | 394,535 | -0.76(-0.50%) |
Aug 06, 2020 | 151.01 | 152.50 | 150.46 | 152.28 | 474,867 | +0.32(+0.21%) |
Aug 05, 2020 | 152.36 | 153.21 | 151.39 | 151.96 | 360,240 | +1.30(+0.86%) |
Aug 04, 2020 | 149.15 | 150.67 | 149.14 | 150.66 | 496,075 | -1.78(-1.17%) |
Aug 03, 2020 | 151.15 | 152.66 | 150.81 | 152.44 | 472,027 | +2.75(+1.84%) |
Jul 31, 2020 | 151.04 | 151.13 | 147.52 | 149.68 | 740,032 | -0.89(-0.59%) |
Jul 30, 2020 | 148.69 | 150.93 | 146.94 | 150.57 | 840,637 | -4.22(-2.73%) |
Jul 29, 2020 | 154.03 | 155.52 | 153.78 | 154.80 | 488,569 | +4.04(+2.68%) |
Jul 28, 2020 | 152.13 | 152.43 | 150.61 | 150.75 | 634,082 | -4.24(-2.74%) |
Jul 27, 2020 | 152.56 | 155.48 | 152.37 | 154.99 | 1,243,180 | +5.88(+3.94%) |
Jul 24, 2020 | 148.03 | 149.50 | 147.59 | 149.12 | 947,352 | -2.49(-1.64%) |
Jul 23, 2020 | 153.87 | 154.77 | 151.16 | 151.61 | 726,184 | -3.01(-1.95%) |
Jul 22, 2020 | 154.98 | 155.38 | 153.80 | 154.62 | 746,603 | +1.84(+1.21%) |
Jul 21, 2020 | 153.24 | 154.12 | 152.08 | 152.78 | 764,047 | +2.58(+1.72%) |
Jul 20, 2020 | 148.24 | 150.32 | 148.00 | 150.20 | 522,967 | +3.28(+2.23%) |
Jul 17, 2020 | 146.17 | 147.21 | 145.40 | 146.92 | 485,909 | +1.09(+0.75%) |
Jul 16, 2020 | 146.23 | 147.20 | 145.26 | 145.83 | 506,486 | -1.40(-0.95%) |
Jul 15, 2020 | 146.20 | 147.81 | 145.40 | 147.23 | 1,004,372 | +2.59(+1.79%) |
Jul 14, 2020 | 142.31 | 144.72 | 142.01 | 144.63 | 825,757 | +2.75(+1.93%) |
Jul 13, 2020 | 146.30 | 146.93 | 141.42 | 141.89 | 1,052,144 | -2.41(-1.67%) |
Jul 10, 2020 | 143.56 | 144.30 | 142.26 | 144.29 | 759,499 | +0.77(+0.54%) |
Jul 09, 2020 | 146.12 | 146.28 | 142.22 | 143.52 | 1,827,931 | +5.38(+3.89%) |
Jul 08, 2020 | 136.50 | 138.38 | 136.23 | 138.15 | 458,865 | +2.72(+2.01%) |
Jul 07, 2020 | 136.35 | 136.98 | 135.30 | 135.43 | 712,931 | -3.29(-2.37%) |
Jul 06, 2020 | 138.39 | 139.05 | 137.66 | 138.72 | 739,663 | +4.43(+3.30%) |
Jul 02, 2020 | 134.09 | 135.02 | 133.87 | 134.29 | 570,688 | +2.60(+1.98%) |