Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.58 | 144.48 | 142.19 | 144.05 | 2,706,625 | +2.01(+1.41%) |
Sep 29, 2020 | 141.20 | 142.32 | 140.49 | 142.04 | 1,794,638 | +0.51(+0.36%) |
Sep 28, 2020 | 141.79 | 142.53 | 140.01 | 141.53 | 2,131,300 | +1.63(+1.16%) |
Sep 25, 2020 | 135.31 | 140.03 | 135.07 | 139.91 | 2,111,862 | +3.73(+2.74%) |
Sep 24, 2020 | 135.42 | 137.78 | 134.66 | 136.18 | 2,649,416 | +1.54(+1.14%) |
Sep 23, 2020 | 137.21 | 137.55 | 134.11 | 134.64 | 2,884,471 | -3.77(-2.73%) |
Sep 22, 2020 | 135.92 | 139.20 | 135.87 | 138.41 | 2,546,406 | +2.08(+1.52%) |
Sep 21, 2020 | 137.57 | 137.98 | 135.03 | 136.33 | 2,331,892 | -1.82(-1.32%) |
Sep 18, 2020 | 140.35 | 140.69 | 137.49 | 138.15 | 3,486,636 | -2.57(-1.83%) |
Sep 17, 2020 | 142.33 | 143.22 | 139.63 | 140.72 | 2,103,661 | -3.05(-2.12%) |
Sep 16, 2020 | 142.70 | 145.16 | 142.03 | 143.76 | 1,847,785 | +2.34(+1.66%) |
Sep 15, 2020 | 138.87 | 142.84 | 138.69 | 141.42 | 2,419,837 | +2.86(+2.06%) |
Sep 14, 2020 | 136.90 | 139.17 | 136.89 | 138.56 | 1,606,837 | +2.40(+1.76%) |
Sep 11, 2020 | 136.85 | 137.64 | 135.46 | 136.17 | 1,475,750 | -0.15(-0.11%) |
Sep 10, 2020 | 137.95 | 138.31 | 136.22 | 136.31 | 2,204,033 | -2.17(-1.57%) |
Sep 09, 2020 | 137.30 | 140.41 | 137.16 | 138.49 | 2,030,086 | +2.40(+1.76%) |
Sep 08, 2020 | 137.22 | 138.62 | 135.34 | 136.09 | 3,402,537 | -1.79(-1.30%) |
Sep 04, 2020 | 138.48 | 139.33 | 134.81 | 137.88 | 2,263,066 | -0.96(-0.69%) |
Sep 03, 2020 | 142.84 | 143.23 | 137.88 | 138.85 | 2,036,956 | -3.92(-2.75%) |
Sep 02, 2020 | 138.37 | 143.15 | 137.82 | 142.77 | 2,751,773 | +3.59(+2.58%) |
Sep 01, 2020 | 139.53 | 139.99 | 137.69 | 139.18 | 1,337,698 | -0.99(-0.70%) |
Aug 31, 2020 | 140.05 | 140.84 | 139.55 | 140.17 | 1,614,681 | -0.46(-0.33%) |
Aug 28, 2020 | 140.21 | 140.85 | 138.84 | 140.63 | 2,074,390 | +0.32(+0.23%) |
Aug 27, 2020 | 138.67 | 140.48 | 138.56 | 140.31 | 2,165,222 | +2.10(+1.52%) |
Aug 26, 2020 | 137.38 | 138.60 | 136.43 | 138.21 | 2,129,251 | +0.24(+0.17%) |
Aug 25, 2020 | 138.29 | 138.75 | 137.11 | 137.97 | 1,681,673 | -0.27(-0.20%) |
Aug 24, 2020 | 140.04 | 140.04 | 136.52 | 138.25 | 1,333,182 | -1.85(-1.32%) |
Aug 21, 2020 | 140.38 | 140.49 | 138.61 | 140.10 | 1,255,162 | +0.25(+0.18%) |
Aug 20, 2020 | 137.38 | 140.60 | 137.38 | 139.85 | 1,469,201 | +0.21(+0.15%) |
Aug 19, 2020 | 143.50 | 143.74 | 139.34 | 139.65 | 1,731,893 | -2.88(-2.02%) |
Aug 18, 2020 | 142.30 | 144.43 | 141.96 | 142.53 | 1,247,893 | -0.05(-0.04%) |
Aug 17, 2020 | 141.47 | 142.81 | 141.16 | 142.58 | 1,376,904 | +1.23(+0.87%) |
Aug 14, 2020 | 141.10 | 142.43 | 140.50 | 141.35 | 1,671,531 | +0.23(+0.16%) |
Aug 13, 2020 | 141.41 | 142.01 | 140.47 | 141.12 | 1,525,428 | -0.72(-0.51%) |
Aug 12, 2020 | 139.94 | 142.67 | 139.63 | 141.84 | 1,279,568 | +2.93(+2.11%) |
Aug 11, 2020 | 143.53 | 143.65 | 138.58 | 138.91 | 2,172,336 | -3.77(-2.64%) |
Aug 10, 2020 | 144.30 | 144.44 | 141.60 | 142.68 | 2,664,061 | -1.73(-1.20%) |
Aug 07, 2020 | 140.74 | 145.41 | 140.64 | 144.41 | 1,902,485 | +3.71(+2.64%) |
Aug 06, 2020 | 140.82 | 141.92 | 140.32 | 140.70 | 1,762,928 | -0.56(-0.40%) |
Aug 05, 2020 | 142.85 | 143.02 | 140.58 | 141.26 | 1,996,690 | -1.17(-0.82%) |
Aug 04, 2020 | 141.16 | 144.05 | 140.94 | 142.43 | 2,678,925 | +1.53(+1.08%) |
Aug 03, 2020 | 142.47 | 142.57 | 139.09 | 140.90 | 3,261,307 | -2.23(-1.56%) |
Jul 31, 2020 | 145.59 | 146.14 | 142.44 | 143.13 | 3,853,303 | -3.01(-2.06%) |
Jul 30, 2020 | 145.06 | 146.56 | 143.47 | 146.15 | 3,237,850 | -3.14(-2.10%) |
Jul 29, 2020 | 148.48 | 150.39 | 147.77 | 149.29 | 2,876,167 | +1.79(+1.22%) |
Jul 28, 2020 | 144.35 | 148.47 | 144.33 | 147.49 | 2,411,521 | +2.87(+1.98%) |
Jul 27, 2020 | 143.39 | 145.27 | 142.82 | 144.62 | 1,867,213 | +1.49(+1.04%) |
Jul 24, 2020 | 142.88 | 144.10 | 142.30 | 143.13 | 1,744,789 | -0.05(-0.04%) |
Jul 23, 2020 | 143.85 | 144.93 | 141.43 | 143.18 | 2,015,737 | -1.12(-0.77%) |
Jul 22, 2020 | 143.32 | 145.54 | 142.97 | 144.30 | 1,593,761 | +0.46(+0.32%) |
Jul 21, 2020 | 147.25 | 147.25 | 143.11 | 143.84 | 2,808,607 | -2.26(-1.55%) |
Jul 20, 2020 | 152.22 | 152.22 | 146.04 | 146.10 | 4,446,357 | +1.03(+0.71%) |
Jul 17, 2020 | 143.16 | 146.09 | 142.22 | 145.07 | 1,634,378 | +2.76(+1.94%) |
Jul 16, 2020 | 143.35 | 144.26 | 141.33 | 142.31 | 1,891,086 | -1.94(-1.34%) |
Jul 15, 2020 | 146.94 | 147.35 | 143.68 | 144.25 | 2,093,067 | -1.16(-0.80%) |
Jul 14, 2020 | 144.25 | 145.83 | 142.25 | 145.41 | 2,951,500 | +2.09(+1.46%) |
Jul 13, 2020 | 147.06 | 147.58 | 142.56 | 143.31 | 2,614,902 | -3.94(-2.68%) |
Jul 10, 2020 | 147.66 | 148.50 | 145.84 | 147.25 | 2,411,095 | -0.13(-0.09%) |
Jul 09, 2020 | 146.73 | 147.90 | 145.09 | 147.38 | 1,671,621 | +0.17(+0.12%) |
Jul 08, 2020 | 147.77 | 148.99 | 145.69 | 147.21 | 2,657,795 | -0.05(-0.04%) |
Jul 07, 2020 | 147.65 | 149.36 | 147.00 | 147.26 | 1,985,821 | -2.40(-1.60%) |
Jul 06, 2020 | 153.36 | 154.55 | 148.00 | 149.66 | 3,800,605 | +3.07(+2.10%) |
Jul 02, 2020 | 149.16 | 149.40 | 145.70 | 146.58 | 2,625,045 | -1.00(-0.68%) |