Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 129.78 | 133.89 | 129.60 | 132.16 | 12,287,331 | +2.62(+2.02%) |
Sep 29, 2020 | 129.65 | 130.49 | 128.83 | 129.54 | 9,781,706 | -0.10(-0.08%) |
Sep 28, 2020 | 129.56 | 130.40 | 129.15 | 129.65 | 7,474,935 | -0.02(-0.01%) |
Sep 25, 2020 | 128.96 | 129.91 | 128.43 | 129.66 | 7,981,733 | +0.54(+0.42%) |
Sep 24, 2020 | 128.21 | 130.16 | 127.59 | 129.13 | 10,391,982 | +0.67(+0.52%) |
Sep 23, 2020 | 131.30 | 131.53 | 128.29 | 128.46 | 8,158,872 | -2.19(-1.68%) |
Sep 22, 2020 | 129.48 | 131.29 | 129.00 | 130.65 | 11,676,846 | +1.17(+0.90%) |
Sep 21, 2020 | 128.94 | 129.64 | 127.79 | 129.48 | 16,663,093 | +1.68(+1.32%) |
Sep 18, 2020 | 128.88 | 129.91 | 127.28 | 127.79 | 19,305,958 | -1.32(-1.02%) |
Sep 17, 2020 | 127.93 | 129.95 | 127.54 | 129.12 | 13,129,966 | +0.41(+0.32%) |
Sep 16, 2020 | 130.74 | 131.00 | 128.51 | 128.71 | 9,836,580 | -1.04(-0.80%) |
Sep 15, 2020 | 130.57 | 131.37 | 129.11 | 129.75 | 10,732,719 | +0.04(+0.03%) |
Sep 14, 2020 | 128.60 | 133.28 | 128.35 | 129.71 | 16,132,251 | +0.59(+0.45%) |
Sep 11, 2020 | 129.46 | 130.77 | 128.04 | 129.13 | 10,191,147 | -0.10(-0.08%) |
Sep 10, 2020 | 132.30 | 132.75 | 129.02 | 129.23 | 11,892,065 | -2.91(-2.20%) |
Sep 09, 2020 | 132.33 | 134.71 | 131.72 | 132.14 | 11,878,955 | +1.36(+1.04%) |
Sep 08, 2020 | 133.57 | 134.04 | 130.60 | 130.78 | 11,977,924 | -4.14(-3.07%) |
Sep 04, 2020 | 136.04 | 137.00 | 132.34 | 134.92 | 11,991,708 | -1.62(-1.18%) |
Sep 03, 2020 | 138.57 | 141.31 | 133.95 | 136.53 | 16,928,306 | -2.97(-2.13%) |
Sep 02, 2020 | 142.87 | 142.94 | 137.54 | 139.50 | 18,226,138 | +0.08(+0.06%) |
Sep 01, 2020 | 133.38 | 141.30 | 132.29 | 139.41 | 37,749,068 | +8.26(+6.29%) |
Aug 31, 2020 | 129.86 | 131.19 | 128.02 | 131.16 | 15,955,708 | -1.37(-1.03%) |
Aug 28, 2020 | 133.19 | 133.25 | 130.20 | 132.53 | 22,602,612 | +3.47(+2.69%) |
Aug 27, 2020 | 123.82 | 131.63 | 123.65 | 129.06 | 41,966,592 | +5.60(+4.54%) |
Aug 26, 2020 | 123.00 | 123.63 | 122.51 | 123.46 | 6,638,565 | +0.07(+0.05%) |
Aug 25, 2020 | 123.55 | 123.97 | 122.49 | 123.39 | 7,661,892 | -0.66(-0.53%) |
Aug 24, 2020 | 124.92 | 125.14 | 123.11 | 124.05 | 6,987,823 | -0.28(-0.23%) |
Aug 21, 2020 | 123.32 | 125.32 | 122.89 | 124.34 | 8,774,031 | +1.00(+0.81%) |
Aug 20, 2020 | 123.94 | 124.75 | 122.84 | 123.34 | 9,454,320 | -1.74(-1.39%) |
Aug 19, 2020 | 126.77 | 127.20 | 124.55 | 125.07 | 13,458,876 | -2.17(-1.71%) |
Aug 18, 2020 | 128.62 | 130.00 | 125.79 | 127.25 | 28,298,182 | -0.84(-0.66%) |
Aug 17, 2020 | 126.91 | 128.59 | 126.43 | 128.09 | 13,851,662 | +2.83(+2.26%) |
Aug 14, 2020 | 125.01 | 125.60 | 124.34 | 125.25 | 7,095,109 | +0.71(+0.57%) |
Aug 13, 2020 | 123.94 | 124.65 | 123.49 | 124.55 | 7,008,717 | +0.47(+0.38%) |
Aug 12, 2020 | 122.74 | 124.39 | 121.43 | 124.07 | 6,770,173 | +1.59(+1.30%) |
Aug 11, 2020 | 124.73 | 124.99 | 122.04 | 122.48 | 8,980,953 | -1.58(-1.27%) |
Aug 10, 2020 | 122.52 | 124.50 | 121.97 | 124.06 | 6,265,687 | +1.80(+1.47%) |
Aug 07, 2020 | 121.90 | 122.73 | 121.46 | 122.27 | 5,867,166 | +0.58(+0.48%) |
Aug 06, 2020 | 121.48 | 122.51 | 121.38 | 121.68 | 5,135,131 | -0.43(-0.35%) |
Aug 05, 2020 | 122.72 | 123.00 | 121.19 | 122.12 | 9,035,583 | -1.72(-1.39%) |
Aug 04, 2020 | 121.97 | 123.90 | 121.30 | 123.84 | 6,452,914 | +2.20(+1.81%) |
Aug 03, 2020 | 122.21 | 122.41 | 120.67 | 121.64 | 5,306,172 | -0.09(-0.08%) |
Jul 31, 2020 | 121.97 | 122.38 | 120.06 | 121.73 | 7,665,881 | -0.68(-0.55%) |
Jul 30, 2020 | 121.75 | 122.69 | 121.09 | 122.41 | 4,884,673 | -0.54(-0.44%) |
Jul 29, 2020 | 123.76 | 124.04 | 122.15 | 122.94 | 5,038,444 | -1.01(-0.81%) |
Jul 28, 2020 | 123.71 | 124.53 | 123.16 | 123.95 | 5,106,253 | +0.52(+0.42%) |
Jul 27, 2020 | 123.10 | 124.16 | 123.10 | 123.43 | 4,975,362 | -0.03(-0.02%) |
Jul 24, 2020 | 123.19 | 124.55 | 122.77 | 123.46 | 4,619,513 | -0.38(-0.30%) |
Jul 23, 2020 | 125.12 | 125.26 | 123.53 | 123.84 | 5,948,405 | -0.96(-0.77%) |
Jul 22, 2020 | 124.71 | 125.14 | 123.41 | 124.80 | 5,725,873 | +0.31(+0.25%) |
Jul 21, 2020 | 123.76 | 126.05 | 123.66 | 124.49 | 7,694,899 | +0.81(+0.65%) |
Jul 20, 2020 | 124.14 | 124.87 | 123.37 | 123.68 | 6,497,409 | -0.25(-0.20%) |
Jul 17, 2020 | 125.47 | 125.47 | 123.68 | 123.93 | 6,445,123 | -0.43(-0.35%) |
Jul 16, 2020 | 124.22 | 124.86 | 123.46 | 124.36 | 6,261,026 | +0.19(+0.15%) |
Jul 15, 2020 | 124.43 | 126.18 | 123.05 | 124.18 | 11,241,265 | -0.01(-0.01%) |
Jul 14, 2020 | 121.62 | 124.65 | 121.38 | 124.19 | 9,370,085 | +2.34(+1.92%) |
Jul 13, 2020 | 123.55 | 125.71 | 121.25 | 121.84 | 14,997,898 | -1.09(-0.89%) |
Jul 10, 2020 | 121.11 | 123.58 | 119.72 | 122.93 | 15,674,690 | +2.76(+2.29%) |
Jul 09, 2020 | 118.17 | 120.58 | 117.54 | 120.18 | 15,147,398 | +2.12(+1.79%) |
Jul 08, 2020 | 120.41 | 120.53 | 117.03 | 118.06 | 18,493,970 | -1.36(-1.14%) |
Jul 07, 2020 | 111.43 | 119.99 | 111.21 | 119.42 | 33,084,250 | +7.58(+6.78%) |
Jul 06, 2020 | 112.70 | 112.77 | 111.21 | 111.84 | 7,684,285 | -0.30(-0.27%) |
Jul 02, 2020 | 112.97 | 113.72 | 111.81 | 112.14 | 6,270,152 | -0.45(-0.40%) |