Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.85 | 145.75 | 143.49 | 144.62 | 546,469 | -0.71(-0.49%) |
Sep 29, 2020 | 145.17 | 146.21 | 144.92 | 145.33 | 525,978 | -0.47(-0.32%) |
Sep 28, 2020 | 144.73 | 146.32 | 144.34 | 145.80 | 837,247 | +4.66(+3.30%) |
Sep 25, 2020 | 139.16 | 142.05 | 138.70 | 141.14 | 680,996 | -1.19(-0.83%) |
Sep 24, 2020 | 141.88 | 143.88 | 140.85 | 142.33 | 553,383 | +1.14(+0.81%) |
Sep 23, 2020 | 144.15 | 144.47 | 140.93 | 141.19 | 484,221 | -4.75(-3.26%) |
Sep 22, 2020 | 145.14 | 146.03 | 143.84 | 145.94 | 389,508 | +1.25(+0.87%) |
Sep 21, 2020 | 144.48 | 144.96 | 142.17 | 144.69 | 646,285 | -3.96(-2.67%) |
Sep 18, 2020 | 150.47 | 150.53 | 147.82 | 148.65 | 768,369 | -0.26(-0.17%) |
Sep 17, 2020 | 147.90 | 149.47 | 147.56 | 148.91 | 639,022 | +1.35(+0.92%) |
Sep 16, 2020 | 149.76 | 150.08 | 147.45 | 147.56 | 611,536 | -1.58(-1.06%) |
Sep 15, 2020 | 149.18 | 149.76 | 148.33 | 149.13 | 610,360 | -0.03(-0.02%) |
Sep 14, 2020 | 149.36 | 150.02 | 148.36 | 149.16 | 419,166 | +1.05(+0.71%) |
Sep 11, 2020 | 148.95 | 149.26 | 146.93 | 148.11 | 415,643 | +0.53(+0.36%) |
Sep 10, 2020 | 150.79 | 151.40 | 147.14 | 147.58 | 542,846 | -3.20(-2.12%) |
Sep 09, 2020 | 149.28 | 151.93 | 148.34 | 150.79 | 1,071,663 | +7.20(+5.02%) |
Sep 08, 2020 | 144.54 | 147.09 | 143.56 | 143.58 | 1,061,663 | -4.40(-2.97%) |
Sep 04, 2020 | 148.91 | 149.72 | 142.89 | 147.98 | 756,734 | -2.31(-1.54%) |
Sep 03, 2020 | 155.46 | 155.57 | 149.18 | 150.29 | 517,669 | -6.59(-4.20%) |
Sep 02, 2020 | 155.62 | 157.14 | 154.35 | 156.88 | 541,992 | +2.47(+1.60%) |
Sep 01, 2020 | 153.78 | 154.51 | 152.86 | 154.41 | 579,480 | +0.88(+0.57%) |
Aug 31, 2020 | 153.60 | 154.72 | 152.41 | 153.53 | 437,093 | -1.22(-0.79%) |
Aug 28, 2020 | 154.36 | 155.00 | 153.50 | 154.75 | 315,341 | +0.81(+0.52%) |
Aug 27, 2020 | 156.02 | 156.08 | 152.78 | 153.94 | 508,007 | -2.42(-1.55%) |
Aug 26, 2020 | 154.09 | 156.54 | 154.09 | 156.36 | 432,978 | +2.67(+1.74%) |
Aug 25, 2020 | 153.91 | 153.93 | 152.13 | 153.69 | 366,197 | +1.57(+1.03%) |
Aug 24, 2020 | 152.68 | 152.74 | 151.16 | 152.12 | 480,593 | +3.32(+2.23%) |
Aug 21, 2020 | 147.78 | 149.00 | 147.70 | 148.80 | 420,491 | -2.48(-1.64%) |
Aug 20, 2020 | 149.32 | 151.88 | 149.22 | 151.28 | 463,283 | +1.55(+1.04%) |
Aug 19, 2020 | 152.14 | 152.36 | 149.35 | 149.73 | 597,567 | -0.44(-0.29%) |
Aug 18, 2020 | 151.29 | 151.43 | 149.20 | 150.16 | 691,363 | +1.21(+0.81%) |
Aug 17, 2020 | 149.50 | 150.03 | 148.26 | 148.96 | 334,782 | +0.36(+0.24%) |
Aug 14, 2020 | 148.93 | 149.40 | 147.91 | 148.59 | 295,626 | -0.71(-0.47%) |
Aug 13, 2020 | 149.55 | 150.83 | 148.52 | 149.30 | 430,803 | -1.63(-1.08%) |
Aug 12, 2020 | 148.80 | 151.44 | 148.80 | 150.93 | 339,789 | +3.21(+2.17%) |
Aug 11, 2020 | 150.31 | 150.44 | 147.50 | 147.72 | 541,162 | -0.45(-0.31%) |
Aug 10, 2020 | 148.16 | 148.25 | 146.60 | 148.18 | 408,102 | -1.42(-0.95%) |
Aug 07, 2020 | 149.70 | 150.23 | 148.52 | 149.60 | 399,591 | -0.75(-0.50%) |
Aug 06, 2020 | 149.10 | 150.57 | 148.56 | 150.35 | 480,953 | +0.32(+0.21%) |
Aug 05, 2020 | 150.43 | 151.27 | 149.48 | 150.03 | 364,857 | +1.28(+0.86%) |
Aug 04, 2020 | 147.26 | 148.76 | 147.25 | 148.75 | 502,432 | -1.75(-1.17%) |
Aug 03, 2020 | 149.24 | 150.73 | 148.90 | 150.51 | 478,076 | +2.72(+1.84%) |
Jul 31, 2020 | 149.13 | 149.22 | 145.65 | 147.79 | 749,516 | -0.88(-0.59%) |
Jul 30, 2020 | 146.80 | 149.02 | 145.08 | 148.67 | 851,410 | -4.17(-2.73%) |
Jul 29, 2020 | 152.08 | 153.55 | 151.84 | 152.84 | 494,830 | +3.99(+2.68%) |
Jul 28, 2020 | 150.20 | 150.50 | 148.71 | 148.85 | 642,208 | -4.19(-2.74%) |
Jul 27, 2020 | 150.63 | 153.51 | 150.44 | 153.03 | 1,259,111 | +5.80(+3.94%) |
Jul 24, 2020 | 146.15 | 147.61 | 145.72 | 147.23 | 959,492 | -2.46(-1.64%) |
Jul 23, 2020 | 151.92 | 152.81 | 149.25 | 149.69 | 735,490 | -2.97(-1.95%) |
Jul 22, 2020 | 153.02 | 153.41 | 151.85 | 152.66 | 756,171 | +1.82(+1.21%) |
Jul 21, 2020 | 151.30 | 152.17 | 150.16 | 150.84 | 773,838 | +2.54(+1.72%) |
Jul 20, 2020 | 146.37 | 148.42 | 146.13 | 148.30 | 529,668 | +3.24(+2.23%) |
Jul 17, 2020 | 144.32 | 145.35 | 143.56 | 145.06 | 492,135 | +1.08(+0.75%) |
Jul 16, 2020 | 144.38 | 145.34 | 143.43 | 143.98 | 512,977 | -1.38(-0.95%) |
Jul 15, 2020 | 144.35 | 145.94 | 143.56 | 145.37 | 1,017,243 | +2.56(+1.79%) |
Jul 14, 2020 | 140.51 | 142.89 | 140.21 | 142.80 | 836,339 | +2.71(+1.93%) |
Jul 13, 2020 | 144.45 | 145.07 | 139.63 | 140.09 | 1,065,627 | -2.38(-1.67%) |
Jul 10, 2020 | 141.75 | 142.48 | 140.46 | 142.47 | 769,231 | +0.76(+0.54%) |
Jul 09, 2020 | 144.27 | 144.43 | 140.42 | 141.71 | 1,851,355 | +5.31(+3.89%) |
Jul 08, 2020 | 134.77 | 136.63 | 134.50 | 136.40 | 464,745 | +2.68(+2.01%) |
Jul 07, 2020 | 134.63 | 135.25 | 133.59 | 133.72 | 722,067 | -3.25(-2.37%) |
Jul 06, 2020 | 136.64 | 137.29 | 135.92 | 136.97 | 749,142 | +4.37(+3.30%) |
Jul 02, 2020 | 132.40 | 133.31 | 132.18 | 132.59 | 578,001 | +2.57(+1.98%) |