Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.36 | 147.65 | 142.36 | 145.30 | 185,799 | +2.71(+1.90%) |
Sep 29, 2020 | 147.14 | 147.14 | 142.18 | 142.59 | 118,673 | -3.65(-2.50%) |
Sep 28, 2020 | 146.89 | 148.03 | 144.23 | 146.24 | 193,238 | +0.54(+0.37%) |
Sep 25, 2020 | 144.82 | 147.05 | 143.58 | 145.70 | 82,053 | +0.43(+0.30%) |
Sep 24, 2020 | 144.88 | 148.00 | 141.87 | 145.27 | 116,910 | +0.55(+0.38%) |
Sep 23, 2020 | 152.87 | 152.87 | 143.45 | 144.72 | 161,037 | -8.77(-5.71%) |
Sep 22, 2020 | 153.22 | 154.05 | 150.70 | 153.48 | 169,124 | +1.37(+0.90%) |
Sep 21, 2020 | 150.05 | 155.18 | 149.65 | 152.12 | 209,725 | -0.28(-0.19%) |
Sep 18, 2020 | 154.07 | 154.72 | 150.25 | 152.40 | 263,381 | -0.29(-0.19%) |
Sep 17, 2020 | 152.44 | 154.88 | 150.40 | 152.69 | 117,519 | -2.12(-1.37%) |
Sep 16, 2020 | 156.03 | 158.97 | 154.58 | 154.81 | 131,373 | +0.08(+0.05%) |
Sep 15, 2020 | 157.74 | 157.95 | 154.38 | 154.73 | 147,192 | -1.27(-0.81%) |
Sep 14, 2020 | 157.88 | 158.88 | 154.35 | 156.00 | 151,850 | -0.10(-0.07%) |
Sep 11, 2020 | 159.15 | 160.24 | 153.18 | 156.10 | 160,170 | -1.35(-0.86%) |
Sep 10, 2020 | 154.47 | 161.77 | 153.75 | 157.45 | 232,722 | +4.43(+2.90%) |
Sep 09, 2020 | 144.84 | 154.68 | 144.84 | 153.02 | 214,177 | +9.37(+6.52%) |
Sep 08, 2020 | 138.84 | 145.93 | 137.63 | 143.65 | 280,817 | +2.82(+2.00%) |
Sep 04, 2020 | 149.03 | 149.66 | 137.07 | 140.84 | 269,418 | -8.95(-5.98%) |
Sep 03, 2020 | 149.26 | 150.35 | 147.29 | 149.79 | 349,525 | -0.98(-0.65%) |
Sep 02, 2020 | 145.66 | 150.85 | 145.21 | 150.77 | 422,796 | +5.06(+3.47%) |
Sep 01, 2020 | 142.88 | 146.37 | 141.78 | 145.72 | 229,624 | +2.88(+2.02%) |
Aug 31, 2020 | 147.29 | 147.38 | 142.21 | 142.84 | 544,237 | -3.51(-2.40%) |
Aug 28, 2020 | 146.15 | 148.79 | 145.15 | 146.35 | 270,330 | +0.74(+0.51%) |
Aug 27, 2020 | 145.66 | 147.20 | 142.53 | 145.61 | 202,003 | +0.54(+0.37%) |
Aug 26, 2020 | 145.58 | 148.12 | 144.48 | 145.07 | 148,634 | -1.00(-0.68%) |
Aug 25, 2020 | 142.79 | 147.27 | 140.54 | 146.07 | 195,231 | +3.57(+2.51%) |
Aug 24, 2020 | 146.36 | 146.87 | 141.33 | 142.50 | 189,324 | -2.54(-1.75%) |
Aug 21, 2020 | 143.12 | 146.02 | 142.65 | 145.03 | 163,360 | +1.18(+0.82%) |
Aug 20, 2020 | 141.43 | 144.84 | 139.62 | 143.86 | 431,150 | +1.50(+1.05%) |
Aug 19, 2020 | 142.35 | 144.40 | 141.92 | 142.35 | 275,700 | -0.19(-0.13%) |
Aug 18, 2020 | 141.74 | 144.77 | 141.59 | 142.54 | 293,506 | +0.51(+0.36%) |
Aug 17, 2020 | 143.28 | 143.89 | 139.17 | 142.03 | 729,998 | -0.98(-0.69%) |
Aug 14, 2020 | 145.01 | 145.59 | 141.35 | 143.01 | 170,651 | -2.30(-1.58%) |
Aug 13, 2020 | 144.74 | 147.93 | 144.23 | 145.31 | 265,795 | +1.75(+1.22%) |
Aug 12, 2020 | 144.16 | 146.04 | 143.25 | 143.56 | 188,066 | +0.66(+0.46%) |
Aug 11, 2020 | 146.09 | 148.19 | 142.06 | 142.90 | 222,786 | -2.56(-1.76%) |
Aug 10, 2020 | 144.29 | 147.61 | 142.91 | 145.45 | 345,972 | +2.00(+1.39%) |
Aug 07, 2020 | 143.91 | 146.62 | 140.94 | 143.45 | 300,746 | -0.90(-0.62%) |
Aug 06, 2020 | 155.99 | 155.99 | 139.75 | 144.35 | 790,525 | -16.01(-9.98%) |
Aug 05, 2020 | 154.78 | 161.11 | 153.56 | 160.36 | 368,421 | +7.25(+4.74%) |
Aug 04, 2020 | 149.22 | 153.93 | 147.83 | 153.11 | 261,911 | +3.08(+2.05%) |
Aug 03, 2020 | 147.47 | 150.70 | 144.84 | 150.03 | 343,727 | +3.32(+2.26%) |
Jul 31, 2020 | 145.84 | 147.17 | 143.96 | 146.71 | 288,329 | +0.98(+0.67%) |
Jul 30, 2020 | 145.44 | 146.39 | 142.90 | 145.73 | 293,916 | -1.48(-1.01%) |
Jul 29, 2020 | 143.96 | 148.12 | 143.96 | 147.21 | 236,720 | +3.61(+2.51%) |
Jul 28, 2020 | 144.87 | 146.04 | 143.22 | 143.60 | 246,988 | -2.53(-1.73%) |
Jul 27, 2020 | 143.48 | 147.68 | 142.93 | 146.13 | 241,816 | +3.82(+2.68%) |
Jul 24, 2020 | 144.80 | 144.80 | 139.84 | 142.31 | 199,586 | -3.95(-2.70%) |
Jul 23, 2020 | 143.65 | 149.60 | 143.52 | 146.26 | 374,319 | +0.93(+0.64%) |
Jul 22, 2020 | 145.01 | 146.37 | 142.34 | 145.33 | 279,969 | +0.32(+0.22%) |
Jul 21, 2020 | 147.47 | 147.99 | 142.10 | 145.01 | 240,689 | -1.30(-0.89%) |
Jul 20, 2020 | 140.02 | 147.43 | 139.07 | 146.31 | 667,398 | +6.22(+4.44%) |
Jul 17, 2020 | 141.33 | 141.68 | 138.96 | 140.08 | 148,664 | -0.64(-0.46%) |
Jul 16, 2020 | 138.32 | 142.86 | 138.25 | 140.72 | 199,748 | +2.48(+1.79%) |
Jul 15, 2020 | 137.85 | 139.58 | 134.07 | 138.25 | 286,846 | +3.25(+2.41%) |
Jul 14, 2020 | 133.21 | 135.30 | 127.92 | 135.00 | 242,176 | +2.03(+1.53%) |
Jul 13, 2020 | 134.17 | 136.38 | 131.94 | 132.97 | 459,748 | -1.20(-0.90%) |
Jul 10, 2020 | 134.24 | 135.55 | 131.83 | 134.17 | 544,192 | -0.08(-0.06%) |
Jul 09, 2020 | 131.04 | 135.06 | 130.85 | 134.25 | 563,357 | +3.05(+2.32%) |
Jul 08, 2020 | 130.59 | 132.81 | 129.81 | 131.21 | 492,935 | +0.49(+0.38%) |
Jul 07, 2020 | 131.50 | 132.49 | 129.59 | 130.72 | 464,886 | -0.80(-0.61%) |
Jul 06, 2020 | 134.29 | 138.68 | 130.80 | 131.51 | 581,566 | +0.33(+0.25%) |
Jul 02, 2020 | 125.94 | 134.42 | 125.92 | 131.18 | 380,490 | +7.17(+5.78%) |