Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 137.76 | 139.65 | 137.76 | 138.72 | 22,654 | +1.42(+1.04%) |
Sep 29, 2020 | 138.56 | 138.56 | 137.22 | 137.30 | 26,190 | -0.90(-0.65%) |
Sep 28, 2020 | 138.20 | 138.48 | 137.69 | 138.20 | 30,441 | +2.20(+1.62%) |
Sep 25, 2020 | 134.27 | 136.00 | 134.27 | 136.00 | 19,164 | +1.47(+1.09%) |
Sep 24, 2020 | 132.75 | 135.63 | 132.75 | 134.53 | 56,714 | +0.77(+0.58%) |
Sep 23, 2020 | 137.39 | 137.39 | 133.50 | 133.76 | 15,491 | -2.80(-2.05%) |
Sep 22, 2020 | 136.03 | 137.03 | 135.81 | 136.56 | 7,892 | +0.23(+0.17%) |
Sep 21, 2020 | 136.43 | 136.43 | 134.30 | 136.33 | 25,035 | -1.31(-0.95%) |
Sep 18, 2020 | 139.49 | 139.49 | 136.32 | 137.64 | 11,689 | -0.20(-0.14%) |
Sep 17, 2020 | 137.55 | 138.82 | 137.11 | 137.84 | 28,351 | -1.78(-1.27%) |
Sep 16, 2020 | 140.66 | 141.11 | 139.58 | 139.61 | 21,386 | -0.84(-0.60%) |
Sep 15, 2020 | 140.69 | 141.28 | 139.97 | 140.45 | 52,022 | +1.16(+0.84%) |
Sep 14, 2020 | 137.55 | 139.47 | 136.95 | 139.29 | 181,257 | +2.96(+2.17%) |
Sep 11, 2020 | 136.43 | 136.74 | 135.24 | 136.32 | 9,308 | +0.69(+0.51%) |
Sep 10, 2020 | 136.88 | 138.01 | 135.57 | 135.63 | 54,468 | -0.65(-0.48%) |
Sep 09, 2020 | 134.81 | 136.89 | 134.81 | 136.28 | 28,548 | +3.24(+2.44%) |
Sep 08, 2020 | 136.03 | 136.03 | 133.00 | 133.04 | 132,047 | -5.28(-3.81%) |
Sep 04, 2020 | 138.56 | 139.68 | 135.40 | 138.32 | 539,348 | -0.19(-0.13%) |
Sep 03, 2020 | 141.70 | 142.50 | 137.53 | 138.50 | 33,515 | -4.32(-3.03%) |
Sep 02, 2020 | 142.02 | 142.95 | 140.65 | 142.82 | 25,097 | +1.25(+0.88%) |
Sep 01, 2020 | 142.03 | 142.08 | 140.88 | 141.58 | 89,902 | -0.73(-0.51%) |
Aug 31, 2020 | 141.11 | 142.70 | 140.78 | 142.31 | 33,043 | +1.53(+1.09%) |
Aug 28, 2020 | 140.97 | 140.97 | 140.07 | 140.78 | 6,061 | +0.68(+0.48%) |
Aug 27, 2020 | 139.57 | 140.93 | 139.57 | 140.10 | 20,679 | +0.70(+0.50%) |
Aug 26, 2020 | 138.69 | 139.52 | 138.25 | 139.40 | 37,940 | +1.23(+0.89%) |
Aug 25, 2020 | 138.26 | 138.63 | 137.59 | 138.17 | 8,427 | -0.31(-0.23%) |
Aug 24, 2020 | 138.51 | 138.51 | 136.80 | 138.48 | 10,345 | +1.34(+0.98%) |
Aug 21, 2020 | 136.69 | 137.49 | 136.33 | 137.14 | 12,880 | +0.64(+0.47%) |
Aug 20, 2020 | 135.01 | 136.68 | 135.01 | 136.50 | 9,839 | +0.80(+0.59%) |
Aug 19, 2020 | 136.58 | 136.65 | 135.40 | 135.70 | 536,423 | -0.71(-0.52%) |
Aug 18, 2020 | 136.37 | 136.81 | 135.58 | 136.41 | 17,657 | +0.95(+0.70%) |
Aug 17, 2020 | 133.92 | 135.46 | 133.92 | 135.46 | 68,701 | +1.98(+1.48%) |
Aug 14, 2020 | 133.38 | 133.87 | 133.18 | 133.48 | 8,550 | -0.01(-0.01%) |
Aug 13, 2020 | 133.06 | 133.96 | 133.06 | 133.49 | 17,205 | +0.40(+0.30%) |
Aug 12, 2020 | 131.52 | 133.39 | 131.52 | 133.10 | 16,454 | +3.00(+2.30%) |
Aug 11, 2020 | 131.73 | 131.73 | 129.86 | 130.10 | 9,497 | -1.09(-0.83%) |
Aug 10, 2020 | 130.51 | 131.22 | 130.51 | 131.18 | 61,479 | +0.88(+0.68%) |
Aug 07, 2020 | 129.96 | 130.31 | 129.47 | 130.30 | 6,818 | +0.12(+0.09%) |
Aug 06, 2020 | 130.36 | 130.39 | 129.70 | 130.18 | 8,101 | -0.16(-0.12%) |
Aug 05, 2020 | 129.92 | 130.38 | 129.92 | 130.34 | 12,428 | +0.58(+0.45%) |
Aug 04, 2020 | 128.71 | 129.77 | 128.71 | 129.76 | 13,488 | +0.98(+0.76%) |
Aug 03, 2020 | 128.29 | 128.99 | 128.07 | 128.78 | 62,699 | +0.53(+0.42%) |
Jul 31, 2020 | 128.69 | 128.69 | 126.89 | 128.25 | 7,035 | -0.50(-0.38%) |
Jul 30, 2020 | 128.33 | 129.19 | 128.33 | 128.74 | 4,226 | -0.45(-0.35%) |
Jul 29, 2020 | 128.69 | 129.33 | 128.69 | 129.19 | 15,424 | +1.02(+0.80%) |
Jul 28, 2020 | 128.63 | 129.23 | 128.17 | 128.17 | 6,544 | -0.60(-0.46%) |
Jul 27, 2020 | 126.86 | 128.82 | 126.75 | 128.76 | 9,080 | +1.90(+1.50%) |
Jul 24, 2020 | 127.17 | 127.57 | 126.56 | 126.86 | 18,508 | -0.84(-0.66%) |
Jul 23, 2020 | 128.79 | 129.35 | 127.20 | 127.70 | 21,248 | -0.28(-0.22%) |
Jul 22, 2020 | 127.12 | 127.98 | 126.86 | 127.98 | 41,869 | +1.33(+1.05%) |
Jul 21, 2020 | 127.03 | 127.93 | 126.63 | 126.64 | 13,225 | +0.40(+0.31%) |
Jul 20, 2020 | 125.73 | 126.39 | 124.79 | 126.25 | 7,465 | +0.21(+0.17%) |
Jul 17, 2020 | 126.25 | 126.30 | 125.79 | 126.04 | 12,988 | +0.28(+0.23%) |
Jul 16, 2020 | 125.27 | 125.87 | 125.13 | 125.75 | 17,010 | -0.03(-0.03%) |
Jul 15, 2020 | 126.06 | 126.15 | 125.27 | 125.79 | 58,966 | +1.14(+0.91%) |
Jul 14, 2020 | 122.87 | 124.65 | 122.44 | 124.65 | 12,814 | +1.89(+1.54%) |
Jul 13, 2020 | 124.74 | 126.11 | 122.56 | 122.76 | 28,264 | -0.86(-0.69%) |
Jul 10, 2020 | 120.11 | 123.72 | 120.11 | 123.62 | 43,295 | +3.31(+2.75%) |
Jul 09, 2020 | 122.07 | 122.07 | 119.78 | 120.31 | 14,129 | -1.39(-1.14%) |
Jul 08, 2020 | 121.45 | 121.89 | 120.72 | 121.70 | 12,772 | +0.20(+0.17%) |
Jul 07, 2020 | 121.08 | 122.19 | 121.08 | 121.50 | 12,040 | -0.05(-0.04%) |
Jul 06, 2020 | 120.97 | 121.63 | 120.67 | 121.55 | 83,056 | +2.10(+1.76%) |
Jul 02, 2020 | 120.41 | 120.61 | 119.28 | 119.45 | 37,450 | +1.22(+1.03%) |