Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.67 | 143.86 | 139.57 | 142.59 | 622,232 | +2.85(+2.04%) |
Sep 29, 2020 | 141.25 | 141.25 | 138.71 | 139.74 | 448,436 | -1.75(-1.24%) |
Sep 28, 2020 | 140.95 | 141.82 | 139.99 | 141.49 | 474,543 | +1.91(+1.37%) |
Sep 25, 2020 | 137.89 | 140.17 | 136.40 | 139.58 | 454,900 | +1.53(+1.11%) |
Sep 24, 2020 | 137.78 | 138.63 | 135.33 | 138.05 | 544,542 | -0.02(-0.01%) |
Sep 23, 2020 | 138.57 | 140.19 | 136.00 | 138.07 | 758,708 | -1.14(-0.82%) |
Sep 22, 2020 | 139.40 | 139.62 | 134.96 | 139.21 | 778,406 | +0.23(+0.17%) |
Sep 21, 2020 | 139.00 | 139.52 | 136.39 | 138.98 | 722,965 | -2.92(-2.06%) |
Sep 18, 2020 | 141.13 | 143.60 | 140.49 | 141.90 | 8,444,200 | +1.75(+1.25%) |
Sep 17, 2020 | 142.91 | 143.65 | 140.02 | 140.15 | 723,993 | -3.98(-2.76%) |
Sep 16, 2020 | 141.99 | 144.93 | 141.45 | 144.13 | 875,807 | +2.63(+1.86%) |
Sep 15, 2020 | 141.07 | 142.49 | 139.61 | 141.50 | 799,087 | +1.09(+0.78%) |
Sep 14, 2020 | 135.56 | 140.85 | 134.88 | 140.41 | 810,994 | +3.61(+2.64%) |
Sep 11, 2020 | 139.85 | 140.97 | 135.17 | 136.80 | 1,000,500 | -2.30(-1.65%) |
Sep 10, 2020 | 141.76 | 141.87 | 139.07 | 139.10 | 1,057,694 | -1.83(-1.30%) |
Sep 09, 2020 | 138.53 | 143.00 | 138.08 | 140.93 | 1,175,250 | +2.66(+1.92%) |
Sep 08, 2020 | 136.99 | 140.00 | 134.02 | 138.27 | 1,853,311 | +6.57(+4.99%) |
Sep 04, 2020 | 134.72 | 134.72 | 130.27 | 131.70 | 663,300 | -2.66(-1.98%) |
Sep 03, 2020 | 136.26 | 136.97 | 133.26 | 134.36 | 783,989 | -1.79(-1.31%) |
Sep 02, 2020 | 135.78 | 136.43 | 134.85 | 136.15 | 591,134 | +0.70(+0.52%) |
Sep 01, 2020 | 134.90 | 135.55 | 133.09 | 135.45 | 787,444 | +1.06(+0.79%) |
Aug 31, 2020 | 133.23 | 135.73 | 132.12 | 134.39 | 654,892 | +0.61(+0.46%) |
Aug 28, 2020 | 129.82 | 133.83 | 129.80 | 133.78 | 881,500 | +3.72(+2.86%) |
Aug 27, 2020 | 125.21 | 130.53 | 123.50 | 130.06 | 759,567 | +5.29(+4.24%) |
Aug 26, 2020 | 123.13 | 125.32 | 122.48 | 124.77 | 412,741 | +1.24(+1.00%) |
Aug 25, 2020 | 124.02 | 124.02 | 122.27 | 123.53 | 408,406 | +0.12(+0.10%) |
Aug 24, 2020 | 124.13 | 124.13 | 122.57 | 123.41 | 367,365 | -0.31(-0.25%) |
Aug 21, 2020 | 124.65 | 124.65 | 122.98 | 123.72 | 361,500 | -0.89(-0.71%) |
Aug 20, 2020 | 123.00 | 125.46 | 122.82 | 124.61 | 361,270 | +0.35(+0.28%) |
Aug 19, 2020 | 122.35 | 125.05 | 122.20 | 124.26 | 401,964 | +1.56(+1.27%) |
Aug 18, 2020 | 124.33 | 124.33 | 122.17 | 122.70 | 365,453 | -1.49(-1.20%) |
Aug 17, 2020 | 124.64 | 125.31 | 123.90 | 124.19 | 301,065 | -0.07(-0.06%) |
Aug 14, 2020 | 122.46 | 124.66 | 119.08 | 124.26 | 490,700 | +1.14(+0.93%) |
Aug 13, 2020 | 120.11 | 123.61 | 119.78 | 123.12 | 647,038 | +2.98(+2.48%) |
Aug 12, 2020 | 123.80 | 124.22 | 119.74 | 120.14 | 973,371 | -2.53(-2.06%) |
Aug 11, 2020 | 127.11 | 127.12 | 122.28 | 122.67 | 417,550 | -3.68(-2.91%) |
Aug 10, 2020 | 126.19 | 127.45 | 125.17 | 126.35 | 523,041 | +0.27(+0.21%) |
Aug 07, 2020 | 125.87 | 127.17 | 125.03 | 126.08 | 764,000 | -0.99(-0.78%) |
Aug 06, 2020 | 125.00 | 127.46 | 123.80 | 127.07 | 1,201,004 | +4.83(+3.95%) |
Aug 05, 2020 | 116.03 | 123.31 | 115.11 | 122.24 | 1,120,035 | +11.76(+10.64%) |
Aug 04, 2020 | 112.00 | 112.45 | 109.53 | 110.48 | 676,407 | -1.45(-1.30%) |
Aug 03, 2020 | 108.64 | 112.29 | 108.46 | 111.93 | 424,941 | +3.68(+3.40%) |
Jul 31, 2020 | 113.77 | 114.30 | 107.59 | 108.25 | 900,700 | -5.52(-4.85%) |
Jul 30, 2020 | 113.96 | 114.69 | 112.71 | 113.77 | 501,454 | -1.11(-0.97%) |
Jul 29, 2020 | 114.01 | 115.58 | 113.02 | 114.88 | 430,432 | +0.93(+0.82%) |
Jul 28, 2020 | 113.80 | 115.29 | 113.19 | 113.95 | 489,896 | +0.40(+0.35%) |
Jul 27, 2020 | 113.30 | 114.77 | 111.95 | 113.55 | 399,326 | +0.66(+0.58%) |
Jul 24, 2020 | 112.99 | 113.44 | 111.35 | 112.89 | 629,900 | -0.12(-0.11%) |
Jul 23, 2020 | 112.88 | 114.98 | 111.29 | 113.01 | 727,187 | +2.75(+2.49%) |
Jul 22, 2020 | 107.00 | 111.54 | 106.52 | 110.26 | 806,694 | +4.74(+4.49%) |
Jul 21, 2020 | 108.04 | 108.66 | 105.12 | 105.52 | 554,175 | -2.49(-2.31%) |
Jul 20, 2020 | 108.50 | 109.14 | 107.03 | 108.01 | 403,877 | -0.03(-0.03%) |
Jul 17, 2020 | 108.96 | 109.83 | 108.04 | 108.04 | 406,100 | -0.52(-0.48%) |
Jul 16, 2020 | 109.08 | 109.55 | 107.56 | 108.56 | 256,978 | -0.90(-0.82%) |
Jul 15, 2020 | 108.28 | 110.19 | 108.28 | 109.46 | 530,111 | +2.15(+2.00%) |
Jul 14, 2020 | 106.11 | 107.41 | 105.09 | 107.31 | 553,754 | +1.76(+1.67%) |
Jul 13, 2020 | 107.46 | 108.18 | 105.08 | 105.55 | 518,714 | -1.05(-0.98%) |
Jul 10, 2020 | 105.81 | 106.96 | 105.07 | 106.60 | 394,000 | +1.14(+1.08%) |
Jul 09, 2020 | 107.61 | 108.63 | 103.46 | 105.46 | 747,211 | -2.08(-1.93%) |
Jul 08, 2020 | 109.40 | 109.59 | 106.60 | 107.54 | 440,002 | -1.24(-1.14%) |
Jul 07, 2020 | 110.75 | 111.48 | 108.38 | 108.78 | 472,817 | -2.42(-2.18%) |
Jul 06, 2020 | 110.55 | 112.16 | 109.86 | 111.20 | 435,074 | +1.45(+1.32%) |
Jul 02, 2020 | 110.01 | 111.70 | 109.52 | 109.75 | 440,300 | +0.14(+0.13%) |