Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.66 | 131.04 | 122.09 | 127.58 | 2,489,629 | -1.20(-0.93%) |
Sep 29, 2020 | 127.43 | 132.25 | 126.53 | 128.78 | 1,641,956 | +1.96(+1.54%) |
Sep 28, 2020 | 131.79 | 132.17 | 125.93 | 126.83 | 2,061,891 | -10.38(-7.57%) |
Sep 25, 2020 | 146.09 | 146.39 | 136.01 | 137.21 | 2,016,844 | -4.44(-3.13%) |
Sep 24, 2020 | 144.28 | 150.22 | 136.99 | 141.65 | 3,119,953 | -2.41(-1.67%) |
Sep 23, 2020 | 132.85 | 144.58 | 130.06 | 144.06 | 1,999,857 | +11.59(+8.75%) |
Sep 22, 2020 | 133.82 | 139.39 | 131.87 | 132.47 | 1,548,392 | -3.08(-2.28%) |
Sep 21, 2020 | 131.19 | 139.47 | 130.06 | 135.56 | 3,003,037 | +12.94(+10.55%) |
Sep 18, 2020 | 121.04 | 127.88 | 118.10 | 122.62 | 2,420,381 | +0.90(+0.74%) |
Sep 17, 2020 | 124.20 | 126.38 | 120.13 | 121.71 | 2,056,366 | +2.63(+2.21%) |
Sep 16, 2020 | 120.96 | 121.64 | 114.34 | 119.08 | 2,111,456 | -3.54(-2.88%) |
Sep 15, 2020 | 120.36 | 123.97 | 119.53 | 122.62 | 1,429,383 | -0.75(-0.61%) |
Sep 14, 2020 | 129.99 | 130.74 | 122.54 | 123.37 | 1,677,275 | -10.76(-8.02%) |
Sep 11, 2020 | 129.31 | 137.81 | 128.94 | 134.13 | 2,346,522 | +2.93(+2.24%) |
Sep 10, 2020 | 124.80 | 131.64 | 122.02 | 131.19 | 2,244,896 | +5.19(+4.12%) |
Sep 09, 2020 | 128.18 | 130.51 | 124.72 | 126.00 | 1,723,961 | -6.24(-4.72%) |
Sep 08, 2020 | 129.39 | 134.50 | 126.00 | 132.25 | 2,433,871 | +7.15(+5.71%) |
Sep 04, 2020 | 118.25 | 133.64 | 117.92 | 125.10 | 3,379,319 | +2.33(+1.90%) |
Sep 03, 2020 | 113.81 | 124.72 | 113.36 | 122.77 | 3,129,628 | +9.70(+8.58%) |
Sep 02, 2020 | 114.12 | 117.95 | 111.86 | 113.06 | 1,794,533 | -2.63(-2.28%) |
Sep 01, 2020 | 120.21 | 122.02 | 115.55 | 115.70 | 1,477,884 | -4.29(-3.57%) |
Aug 31, 2020 | 115.92 | 120.06 | 115.55 | 119.98 | 1,246,026 | +3.99(+3.44%) |
Aug 28, 2020 | 117.43 | 119.24 | 115.92 | 116.00 | 1,376,006 | -3.01(-2.53%) |
Aug 27, 2020 | 118.40 | 121.79 | 116.37 | 119.01 | 1,969,215 | -0.98(-0.82%) |
Aug 26, 2020 | 117.73 | 120.51 | 116.97 | 119.98 | 1,259,384 | +2.18(+1.85%) |
Aug 25, 2020 | 116.82 | 121.41 | 116.75 | 117.80 | 1,394,034 | -0.30(-0.25%) |
Aug 24, 2020 | 119.08 | 122.62 | 118.03 | 118.10 | 1,321,635 | -3.84(-3.15%) |
Aug 21, 2020 | 120.81 | 124.34 | 119.61 | 121.94 | 1,836,186 | +2.48(+2.08%) |
Aug 20, 2020 | 121.49 | 122.17 | 117.80 | 119.46 | 1,569,927 | +1.50(+1.28%) |
Aug 19, 2020 | 116.82 | 118.48 | 114.27 | 117.95 | 1,533,595 | +0.08(+0.06%) |
Aug 18, 2020 | 114.79 | 119.38 | 114.79 | 117.88 | 1,505,363 | +3.31(+2.89%) |
Aug 17, 2020 | 115.47 | 117.28 | 114.34 | 114.57 | 895,449 | -1.95(-1.68%) |
Aug 14, 2020 | 118.25 | 119.16 | 115.02 | 116.52 | 1,700,380 | +0.45(+0.39%) |
Aug 13, 2020 | 116.60 | 117.43 | 113.36 | 116.07 | 1,747,754 | +0.60(+0.52%) |
Aug 12, 2020 | 112.99 | 117.80 | 112.46 | 115.47 | 2,231,468 | -0.38(-0.32%) |
Aug 11, 2020 | 111.63 | 118.63 | 110.50 | 115.85 | 2,995,504 | +0.90(+0.78%) |
Aug 10, 2020 | 117.50 | 117.58 | 112.64 | 114.94 | 2,633,316 | -3.69(-3.11%) |
Aug 07, 2020 | 125.40 | 126.00 | 118.55 | 118.63 | 3,423,386 | -6.02(-4.83%) |
Aug 06, 2020 | 124.50 | 126.60 | 122.84 | 124.65 | 2,297,579 | +0.08(+0.06%) |
Aug 05, 2020 | 128.41 | 129.76 | 124.27 | 124.57 | 2,926,606 | -7.67(-5.80%) |
Aug 04, 2020 | 136.16 | 137.06 | 132.02 | 132.25 | 2,852,296 | -2.63(-1.95%) |
Aug 03, 2020 | 139.54 | 142.55 | 134.58 | 134.88 | 2,993,858 | -7.37(-5.18%) |
Jul 31, 2020 | 139.69 | 149.68 | 139.20 | 142.25 | 3,200,707 | +4.21(+3.05%) |
Jul 30, 2020 | 142.70 | 144.88 | 137.36 | 138.04 | 3,048,103 | +1.35(+0.99%) |
Jul 29, 2020 | 143.53 | 143.68 | 136.46 | 136.68 | 2,358,071 | -9.55(-6.53%) |
Jul 28, 2020 | 143.53 | 146.46 | 140.75 | 146.24 | 1,967,484 | +4.44(+3.13%) |
Jul 27, 2020 | 146.31 | 148.64 | 141.72 | 141.80 | 2,305,174 | -4.89(-3.33%) |
Jul 24, 2020 | 143.15 | 148.12 | 142.10 | 146.69 | 3,634,407 | +6.39(+4.56%) |
Jul 23, 2020 | 141.27 | 144.96 | 135.03 | 140.29 | 4,372,456 | -0.30(-0.21%) |
Jul 22, 2020 | 143.68 | 143.91 | 139.32 | 140.59 | 2,833,991 | -0.60(-0.43%) |
Jul 21, 2020 | 142.78 | 143.68 | 137.89 | 141.20 | 3,766,485 | -6.24(-4.23%) |
Jul 20, 2020 | 146.61 | 149.77 | 144.73 | 147.44 | 2,450,131 | +2.03(+1.40%) |
Jul 17, 2020 | 145.18 | 148.79 | 142.51 | 145.41 | 3,679,884 | -1.58(-1.07%) |
Jul 16, 2020 | 146.99 | 150.53 | 145.34 | 146.99 | 3,307,163 | +2.93(+2.04%) |
Jul 15, 2020 | 150.07 | 152.03 | 141.80 | 144.06 | 5,563,662 | -17.75(-10.97%) |
Jul 14, 2020 | 170.76 | 173.62 | 161.58 | 161.81 | 5,626,095 | -8.65(-5.08%) |
Jul 13, 2020 | 159.25 | 171.06 | 152.86 | 170.46 | 5,145,537 | +6.24(+3.80%) |
Jul 10, 2020 | 172.42 | 175.12 | 163.84 | 164.22 | 4,141,552 | -8.42(-4.88%) |
Jul 09, 2020 | 162.26 | 178.88 | 161.51 | 172.64 | 4,801,877 | +10.00(+6.15%) |
Jul 08, 2020 | 166.70 | 172.94 | 160.98 | 162.64 | 3,877,008 | -4.36(-2.61%) |
Jul 07, 2020 | 162.26 | 167.98 | 158.27 | 167.00 | 3,661,004 | +8.65(+5.46%) |
Jul 06, 2020 | 151.95 | 159.85 | 151.28 | 158.35 | 3,413,395 | -3.39(-2.09%) |
Jul 02, 2020 | 154.36 | 163.39 | 151.95 | 161.73 | 3,652,366 | -1.95(-1.19%) |