Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 129.24 | 130.63 | 127.29 | 129.17 | 595,252 | +0.06(+0.04%) |
Sep 29, 2020 | 129.45 | 130.59 | 128.61 | 129.11 | 522,781 | +0.70(+0.55%) |
Sep 28, 2020 | 128.82 | 129.87 | 126.77 | 128.41 | 563,233 | +0.08(+0.07%) |
Sep 25, 2020 | 128.28 | 128.86 | 126.59 | 128.32 | 654,639 | -0.63(-0.49%) |
Sep 24, 2020 | 124.93 | 130.06 | 124.69 | 128.95 | 1,038,916 | +3.28(+2.61%) |
Sep 23, 2020 | 130.19 | 130.91 | 125.30 | 125.68 | 1,124,080 | -5.99(-4.55%) |
Sep 22, 2020 | 131.66 | 133.13 | 130.14 | 131.66 | 670,088 | +0.85(+0.65%) |
Sep 21, 2020 | 130.39 | 132.24 | 127.90 | 130.81 | 1,138,276 | -1.37(-1.04%) |
Sep 18, 2020 | 136.00 | 136.58 | 131.93 | 132.18 | 1,831,975 | -3.26(-2.41%) |
Sep 17, 2020 | 133.46 | 136.01 | 132.26 | 135.44 | 706,779 | -0.85(-0.62%) |
Sep 16, 2020 | 138.37 | 138.72 | 135.79 | 136.29 | 1,044,362 | -0.83(-0.61%) |
Sep 15, 2020 | 138.72 | 139.12 | 136.14 | 137.12 | 653,153 | +0.82(+0.60%) |
Sep 14, 2020 | 134.99 | 136.73 | 134.89 | 136.30 | 687,091 | +2.19(+1.64%) |
Sep 11, 2020 | 136.50 | 137.61 | 133.47 | 134.11 | 616,061 | -1.38(-1.02%) |
Sep 10, 2020 | 140.59 | 140.59 | 135.06 | 135.49 | 830,420 | -3.66(-2.63%) |
Sep 09, 2020 | 136.06 | 139.97 | 135.58 | 139.15 | 1,470,289 | +5.31(+3.97%) |
Sep 08, 2020 | 131.33 | 136.33 | 129.41 | 133.84 | 728,759 | -0.43(-0.32%) |
Sep 04, 2020 | 135.48 | 136.34 | 131.06 | 134.27 | 887,844 | -2.20(-1.61%) |
Sep 03, 2020 | 137.87 | 138.68 | 133.32 | 136.47 | 928,418 | -1.74(-1.26%) |
Sep 02, 2020 | 136.39 | 138.80 | 133.99 | 138.22 | 651,840 | +0.93(+0.68%) |
Sep 01, 2020 | 141.11 | 141.25 | 135.00 | 137.28 | 600,055 | -1.39(-1.00%) |
Aug 31, 2020 | 138.23 | 140.43 | 137.63 | 138.68 | 755,063 | +1.20(+0.87%) |
Aug 28, 2020 | 139.16 | 139.83 | 137.39 | 137.48 | 610,813 | +0.51(+0.37%) |
Aug 27, 2020 | 141.10 | 141.42 | 135.14 | 136.97 | 641,082 | -1.78(-1.28%) |
Aug 26, 2020 | 133.82 | 139.28 | 133.82 | 138.75 | 610,490 | +2.99(+2.20%) |
Aug 25, 2020 | 135.14 | 135.82 | 132.30 | 135.76 | 931,549 | +0.76(+0.56%) |
Aug 24, 2020 | 137.99 | 138.40 | 134.76 | 135.01 | 454,159 | -1.87(-1.37%) |
Aug 21, 2020 | 137.46 | 137.47 | 134.55 | 136.88 | 512,610 | -2.44(-1.75%) |
Aug 20, 2020 | 136.26 | 140.28 | 135.75 | 139.32 | 557,772 | +2.88(+2.11%) |
Aug 19, 2020 | 138.95 | 140.38 | 135.91 | 136.45 | 706,415 | -3.31(-2.37%) |
Aug 18, 2020 | 144.44 | 144.48 | 138.18 | 139.75 | 771,159 | -1.15(-0.82%) |
Aug 17, 2020 | 140.22 | 141.14 | 138.37 | 140.91 | 786,772 | +5.05(+3.72%) |
Aug 14, 2020 | 136.48 | 136.67 | 134.01 | 135.86 | 748,624 | -0.55(-0.41%) |
Aug 13, 2020 | 134.83 | 138.05 | 133.81 | 136.41 | 960,330 | +3.49(+2.63%) |
Aug 12, 2020 | 133.96 | 136.61 | 132.45 | 132.92 | 1,176,126 | +1.61(+1.23%) |
Aug 11, 2020 | 134.87 | 137.00 | 130.18 | 131.30 | 1,797,856 | -9.42(-6.69%) |
Aug 10, 2020 | 143.26 | 146.13 | 140.17 | 140.72 | 740,160 | -0.80(-0.57%) |
Aug 07, 2020 | 141.75 | 144.10 | 140.61 | 141.52 | 766,311 | -2.53(-1.76%) |
Aug 06, 2020 | 151.08 | 151.55 | 141.52 | 144.06 | 1,284,768 | -3.91(-2.64%) |
Aug 05, 2020 | 153.08 | 153.08 | 147.46 | 147.97 | 1,195,321 | -2.17(-1.44%) |
Aug 04, 2020 | 145.55 | 150.28 | 144.34 | 150.13 | 1,048,580 | +4.94(+3.40%) |
Aug 03, 2020 | 148.12 | 148.58 | 143.59 | 145.19 | 608,217 | -2.12(-1.44%) |
Jul 31, 2020 | 146.95 | 147.90 | 145.88 | 147.31 | 613,635 | +2.14(+1.47%) |
Jul 30, 2020 | 146.85 | 147.91 | 142.97 | 145.17 | 953,905 | -3.72(-2.50%) |
Jul 29, 2020 | 150.56 | 150.82 | 146.39 | 148.90 | 876,940 | -1.69(-1.12%) |
Jul 28, 2020 | 147.99 | 151.96 | 147.10 | 150.58 | 675,218 | +0.04(+0.02%) |
Jul 27, 2020 | 150.99 | 152.96 | 149.11 | 150.55 | 1,460,082 | +4.44(+3.04%) |
Jul 24, 2020 | 144.69 | 146.28 | 143.77 | 146.10 | 718,566 | +2.26(+1.57%) |
Jul 23, 2020 | 145.93 | 147.38 | 141.69 | 143.85 | 860,276 | -1.98(-1.36%) |
Jul 22, 2020 | 145.01 | 146.86 | 144.16 | 145.83 | 722,639 | +2.38(+1.66%) |
Jul 21, 2020 | 143.66 | 146.00 | 142.27 | 143.45 | 908,364 | +1.62(+1.14%) |
Jul 20, 2020 | 139.99 | 143.47 | 139.46 | 141.83 | 783,837 | +3.24(+2.34%) |
Jul 17, 2020 | 137.31 | 138.83 | 136.03 | 138.58 | 590,630 | +2.57(+1.89%) |
Jul 16, 2020 | 136.34 | 137.73 | 134.85 | 136.01 | 561,292 | -0.60(-0.44%) |
Jul 15, 2020 | 134.07 | 136.94 | 132.47 | 136.61 | 670,684 | +1.41(+1.04%) |
Jul 14, 2020 | 129.99 | 135.26 | 129.99 | 135.20 | 739,693 | +4.81(+3.69%) |
Jul 13, 2020 | 133.75 | 134.97 | 130.22 | 130.39 | 1,016,533 | -1.39(-1.06%) |
Jul 10, 2020 | 133.38 | 133.83 | 130.75 | 131.78 | 589,002 | -1.08(-0.81%) |
Jul 09, 2020 | 134.30 | 134.75 | 129.76 | 132.86 | 1,098,379 | -0.40(-0.30%) |
Jul 08, 2020 | 132.98 | 134.33 | 130.33 | 133.26 | 1,050,702 | +2.89(+2.22%) |
Jul 07, 2020 | 127.46 | 131.06 | 127.40 | 130.36 | 841,432 | +2.27(+1.77%) |
Jul 06, 2020 | 128.10 | 129.13 | 127.05 | 128.10 | 630,131 | +2.05(+1.62%) |
Jul 02, 2020 | 127.71 | 129.50 | 125.94 | 126.05 | 935,481 | -2.66(-2.07%) |