Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.53 | 131.27 | 128.02 | 129.01 | 1,349,623 | -1.76(-1.35%) |
Sep 29, 2020 | 128.24 | 132.62 | 128.14 | 130.77 | 1,109,232 | +2.34(+1.82%) |
Sep 28, 2020 | 128.04 | 128.72 | 126.58 | 128.43 | 1,156,090 | +2.80(+2.23%) |
Sep 25, 2020 | 124.93 | 126.33 | 123.08 | 125.63 | 993,800 | +0.64(+0.51%) |
Sep 24, 2020 | 125.26 | 128.39 | 124.36 | 124.99 | 1,042,831 | -0.78(-0.62%) |
Sep 23, 2020 | 130.26 | 130.90 | 125.40 | 125.77 | 963,912 | -5.44(-4.15%) |
Sep 22, 2020 | 128.83 | 131.41 | 125.58 | 131.21 | 1,149,177 | +3.66(+2.87%) |
Sep 21, 2020 | 126.69 | 128.62 | 124.37 | 127.55 | 1,544,823 | -0.47(-0.37%) |
Sep 18, 2020 | 130.81 | 131.24 | 126.28 | 128.02 | 1,609,400 | -2.28(-1.75%) |
Sep 17, 2020 | 125.20 | 131.19 | 125.16 | 130.30 | 1,291,410 | +1.47(+1.14%) |
Sep 16, 2020 | 131.00 | 131.81 | 128.74 | 128.83 | 1,125,243 | -1.16(-0.89%) |
Sep 15, 2020 | 125.77 | 130.55 | 125.11 | 129.99 | 1,751,074 | +7.15(+5.82%) |
Sep 14, 2020 | 125.24 | 125.75 | 122.06 | 122.84 | 1,098,087 | -0.12(-0.10%) |
Sep 11, 2020 | 123.59 | 124.41 | 120.73 | 122.96 | 1,114,200 | +1.50(+1.23%) |
Sep 10, 2020 | 124.05 | 126.46 | 120.50 | 121.46 | 1,842,490 | -1.25(-1.02%) |
Sep 09, 2020 | 123.96 | 125.78 | 121.14 | 122.71 | 3,373,054 | +8.60(+7.54%) |
Sep 08, 2020 | 114.21 | 117.67 | 112.03 | 114.11 | 1,709,382 | -4.78(-4.02%) |
Sep 04, 2020 | 120.50 | 122.64 | 114.61 | 118.89 | 2,304,200 | -2.55(-2.10%) |
Sep 03, 2020 | 131.81 | 132.28 | 120.98 | 121.44 | 2,365,982 | -13.23(-9.82%) |
Sep 02, 2020 | 132.67 | 135.89 | 131.25 | 134.67 | 1,252,204 | +3.19(+2.43%) |
Sep 01, 2020 | 129.07 | 131.79 | 128.27 | 131.48 | 891,285 | +3.21(+2.50%) |
Aug 31, 2020 | 128.64 | 129.39 | 127.41 | 128.27 | 875,439 | -1.03(-0.80%) |
Aug 28, 2020 | 127.99 | 129.52 | 127.17 | 129.30 | 689,400 | +2.16(+1.70%) |
Aug 27, 2020 | 131.47 | 131.68 | 126.37 | 127.14 | 1,389,681 | -4.37(-3.32%) |
Aug 26, 2020 | 131.90 | 132.74 | 131.08 | 131.51 | 709,725 | -0.46(-0.35%) |
Aug 25, 2020 | 132.59 | 133.13 | 130.44 | 131.97 | 1,007,267 | +0.03(+0.02%) |
Aug 24, 2020 | 132.15 | 132.78 | 130.81 | 131.94 | 730,821 | +1.27(+0.97%) |
Aug 21, 2020 | 131.00 | 131.05 | 129.45 | 130.67 | 948,100 | -0.05(-0.04%) |
Aug 20, 2020 | 130.63 | 132.34 | 130.51 | 130.72 | 833,905 | -1.74(-1.31%) |
Aug 19, 2020 | 132.32 | 134.41 | 132.13 | 132.46 | 791,754 | -0.15(-0.11%) |
Aug 18, 2020 | 134.59 | 135.15 | 131.17 | 132.61 | 996,437 | -1.20(-0.90%) |
Aug 17, 2020 | 131.40 | 135.30 | 131.31 | 133.81 | 1,781,667 | +2.13(+1.62%) |
Aug 14, 2020 | 133.00 | 133.24 | 131.51 | 131.68 | 716,900 | -0.32(-0.24%) |
Aug 13, 2020 | 132.03 | 133.06 | 130.15 | 132.00 | 999,453 | +0.57(+0.43%) |
Aug 12, 2020 | 128.89 | 131.83 | 128.21 | 131.43 | 953,577 | +3.81(+2.99%) |
Aug 11, 2020 | 129.46 | 130.54 | 127.16 | 127.62 | 1,190,626 | -1.85(-1.43%) |
Aug 10, 2020 | 130.59 | 131.16 | 127.18 | 129.47 | 1,176,684 | -1.50(-1.15%) |
Aug 07, 2020 | 135.40 | 135.75 | 128.39 | 130.97 | 1,238,400 | -4.26(-3.15%) |
Aug 06, 2020 | 133.03 | 136.06 | 133.03 | 135.23 | 1,234,881 | +1.61(+1.20%) |
Aug 05, 2020 | 131.30 | 133.63 | 130.50 | 133.62 | 1,252,473 | +2.37(+1.81%) |
Aug 04, 2020 | 132.44 | 132.99 | 129.31 | 131.25 | 1,303,913 | -2.07(-1.55%) |
Aug 03, 2020 | 129.02 | 134.40 | 129.02 | 133.32 | 2,254,143 | +5.17(+4.03%) |
Jul 31, 2020 | 130.00 | 130.86 | 124.89 | 128.15 | 2,097,000 | -0.52(-0.40%) |
Jul 30, 2020 | 121.11 | 129.92 | 121.11 | 128.67 | 5,255,286 | +13.39(+11.62%) |
Jul 29, 2020 | 114.55 | 116.01 | 113.72 | 115.28 | 2,668,935 | +1.89(+1.67%) |
Jul 28, 2020 | 113.64 | 114.88 | 112.65 | 113.39 | 992,907 | -1.76(-1.53%) |
Jul 27, 2020 | 113.91 | 115.87 | 113.00 | 115.15 | 1,494,806 | +3.23(+2.89%) |
Jul 24, 2020 | 117.33 | 117.49 | 111.31 | 111.92 | 2,527,900 | -6.23(-5.27%) |
Jul 23, 2020 | 118.86 | 121.54 | 117.69 | 118.15 | 2,047,478 | -0.28(-0.24%) |
Jul 22, 2020 | 117.20 | 118.61 | 116.13 | 118.43 | 1,126,867 | +1.69(+1.45%) |
Jul 21, 2020 | 117.56 | 118.38 | 115.81 | 116.74 | 1,100,926 | +0.35(+0.30%) |
Jul 20, 2020 | 114.31 | 116.85 | 113.08 | 116.39 | 932,650 | +2.41(+2.11%) |
Jul 17, 2020 | 112.76 | 114.57 | 112.33 | 113.98 | 1,015,800 | +2.30(+2.06%) |
Jul 16, 2020 | 111.93 | 112.50 | 110.28 | 111.68 | 1,096,830 | -1.16(-1.03%) |
Jul 15, 2020 | 113.30 | 113.55 | 111.05 | 112.84 | 716,006 | +0.22(+0.20%) |
Jul 14, 2020 | 110.45 | 112.87 | 107.69 | 112.62 | 932,033 | +1.73(+1.56%) |
Jul 13, 2020 | 113.12 | 116.37 | 110.68 | 110.89 | 1,460,134 | -1.12(-1.00%) |
Jul 10, 2020 | 113.27 | 113.58 | 111.11 | 112.01 | 603,500 | -1.10(-0.97%) |
Jul 09, 2020 | 113.00 | 113.59 | 110.47 | 113.11 | 1,213,577 | +0.08(+0.07%) |
Jul 08, 2020 | 113.89 | 114.21 | 111.30 | 113.03 | 883,784 | +0.01(+0.01%) |
Jul 07, 2020 | 113.80 | 115.49 | 112.83 | 113.02 | 723,707 | -0.61(-0.54%) |
Jul 06, 2020 | 113.24 | 114.30 | 112.85 | 113.63 | 1,159,964 | +3.33(+3.02%) |
Jul 02, 2020 | 109.15 | 111.55 | 109.15 | 110.30 | 897,800 | +2.04(+1.88%) |