Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 156.35 | 158.85 | 154.56 | 156.34 | 1,036,988 | +2.67(+1.74%) |
Sep 29, 2020 | 156.51 | 157.09 | 153.61 | 153.67 | 535,298 | -3.61(-2.30%) |
Sep 28, 2020 | 153.80 | 157.54 | 152.64 | 157.28 | 831,670 | +5.86(+3.87%) |
Sep 25, 2020 | 149.17 | 152.14 | 147.95 | 151.42 | 588,000 | +2.25(+1.51%) |
Sep 24, 2020 | 149.00 | 151.99 | 147.61 | 149.17 | 914,951 | -0.24(-0.16%) |
Sep 23, 2020 | 152.81 | 154.67 | 149.25 | 149.41 | 720,652 | -3.36(-2.20%) |
Sep 22, 2020 | 151.19 | 153.41 | 149.90 | 152.77 | 928,516 | +1.65(+1.09%) |
Sep 21, 2020 | 145.12 | 151.12 | 144.52 | 151.12 | 1,390,546 | +2.96(+2.00%) |
Sep 18, 2020 | 149.84 | 151.12 | 147.42 | 148.16 | 1,250,339 | -2.10(-1.40%) |
Sep 17, 2020 | 150.56 | 153.63 | 149.46 | 150.26 | 738,866 | -2.41(-1.58%) |
Sep 16, 2020 | 153.01 | 155.18 | 152.09 | 152.66 | 745,094 | +1.02(+0.67%) |
Sep 15, 2020 | 151.57 | 153.35 | 151.04 | 151.65 | 587,073 | +0.49(+0.32%) |
Sep 14, 2020 | 148.87 | 151.46 | 148.10 | 151.16 | 712,396 | +4.25(+2.89%) |
Sep 11, 2020 | 145.07 | 148.35 | 144.76 | 146.91 | 674,689 | +2.84(+1.97%) |
Sep 10, 2020 | 147.20 | 149.01 | 143.81 | 144.07 | 790,061 | -2.01(-1.37%) |
Sep 09, 2020 | 144.32 | 147.35 | 144.04 | 146.08 | 464,320 | +2.98(+2.08%) |
Sep 08, 2020 | 139.97 | 146.71 | 139.48 | 143.10 | 818,485 | +0.27(+0.19%) |
Sep 04, 2020 | 147.93 | 148.23 | 141.64 | 142.83 | 844,890 | -3.03(-2.08%) |
Sep 03, 2020 | 153.12 | 153.20 | 144.09 | 145.85 | 782,703 | -6.72(-4.40%) |
Sep 02, 2020 | 152.33 | 153.20 | 151.38 | 152.57 | 776,677 | +1.01(+0.67%) |
Sep 01, 2020 | 150.78 | 152.70 | 150.25 | 151.56 | 576,600 | +0.47(+0.31%) |
Aug 31, 2020 | 152.11 | 152.35 | 150.04 | 151.09 | 622,441 | -0.99(-0.65%) |
Aug 28, 2020 | 151.70 | 152.75 | 151.30 | 152.08 | 441,206 | +0.89(+0.59%) |
Aug 27, 2020 | 152.66 | 153.49 | 151.15 | 151.19 | 607,772 | -0.77(-0.51%) |
Aug 26, 2020 | 153.12 | 153.12 | 150.69 | 151.96 | 459,640 | -0.50(-0.33%) |
Aug 25, 2020 | 154.30 | 154.30 | 151.00 | 152.46 | 648,791 | -0.72(-0.47%) |
Aug 24, 2020 | 153.88 | 154.18 | 151.93 | 153.18 | 703,111 | +0.51(+0.33%) |
Aug 21, 2020 | 153.27 | 154.38 | 152.03 | 152.67 | 1,053,878 | -1.81(-1.17%) |
Aug 20, 2020 | 153.93 | 156.22 | 153.00 | 154.48 | 469,574 | -1.22(-0.79%) |
Aug 19, 2020 | 153.40 | 157.04 | 153.25 | 155.70 | 617,750 | +2.00(+1.30%) |
Aug 18, 2020 | 153.85 | 155.29 | 152.26 | 153.70 | 522,255 | +0.05(+0.03%) |
Aug 17, 2020 | 152.75 | 153.83 | 151.66 | 153.65 | 568,636 | +0.85(+0.56%) |
Aug 14, 2020 | 151.27 | 154.57 | 150.69 | 152.79 | 651,984 | +2.09(+1.38%) |
Aug 13, 2020 | 149.81 | 152.18 | 149.05 | 150.71 | 333,813 | -0.10(-0.07%) |
Aug 12, 2020 | 150.93 | 151.16 | 148.51 | 150.81 | 502,069 | +1.90(+1.28%) |
Aug 11, 2020 | 150.68 | 152.84 | 148.65 | 148.91 | 762,544 | -0.54(-0.36%) |
Aug 10, 2020 | 146.05 | 150.67 | 145.76 | 149.45 | 763,884 | +3.18(+2.18%) |
Aug 07, 2020 | 144.81 | 146.34 | 143.57 | 146.27 | 497,809 | +1.11(+0.77%) |
Aug 06, 2020 | 146.15 | 146.15 | 143.81 | 145.15 | 915,904 | -1.58(-1.08%) |
Aug 05, 2020 | 142.01 | 147.47 | 141.49 | 146.73 | 1,634,047 | +5.29(+3.74%) |
Aug 04, 2020 | 137.97 | 141.82 | 137.87 | 141.44 | 719,967 | +2.43(+1.75%) |
Aug 03, 2020 | 138.33 | 140.15 | 137.05 | 139.01 | 607,857 | +1.26(+0.91%) |
Jul 31, 2020 | 137.54 | 137.85 | 135.99 | 137.75 | 724,452 | +0.09(+0.07%) |
Jul 30, 2020 | 135.22 | 138.19 | 134.91 | 137.66 | 579,692 | +0.37(+0.27%) |
Jul 29, 2020 | 137.53 | 138.84 | 136.66 | 137.29 | 913,753 | -0.06(-0.04%) |
Jul 28, 2020 | 138.73 | 139.58 | 137.07 | 137.35 | 1,084,027 | -2.60(-1.86%) |
Jul 27, 2020 | 133.43 | 140.24 | 131.43 | 139.95 | 1,437,869 | +6.56(+4.92%) |
Jul 24, 2020 | 135.20 | 136.29 | 132.61 | 133.39 | 1,335,939 | -0.57(-0.43%) |
Jul 23, 2020 | 130.20 | 137.65 | 129.99 | 133.96 | 3,549,086 | +9.91(+7.99%) |
Jul 22, 2020 | 121.76 | 126.08 | 120.99 | 124.05 | 1,286,449 | +2.64(+2.18%) |
Jul 21, 2020 | 121.41 | 122.26 | 120.70 | 121.41 | 611,333 | +0.59(+0.49%) |
Jul 20, 2020 | 119.56 | 121.52 | 119.25 | 120.81 | 646,999 | +0.42(+0.35%) |
Jul 17, 2020 | 122.44 | 123.20 | 120.16 | 120.39 | 704,085 | -1.48(-1.21%) |
Jul 16, 2020 | 120.76 | 124.13 | 120.13 | 121.87 | 967,270 | +0.99(+0.82%) |
Jul 15, 2020 | 120.29 | 121.51 | 118.69 | 120.88 | 893,919 | +3.51(+2.99%) |
Jul 14, 2020 | 114.53 | 117.44 | 113.35 | 117.37 | 910,279 | +2.13(+1.85%) |
Jul 13, 2020 | 116.46 | 118.73 | 115.24 | 115.24 | 990,414 | +0.69(+0.60%) |
Jul 10, 2020 | 113.23 | 114.99 | 113.08 | 114.55 | 749,201 | +2.09(+1.85%) |
Jul 09, 2020 | 114.94 | 114.94 | 110.98 | 112.46 | 766,901 | -2.39(-2.08%) |
Jul 08, 2020 | 112.68 | 114.88 | 111.34 | 114.85 | 927,254 | +1.98(+1.75%) |
Jul 07, 2020 | 111.28 | 113.28 | 110.55 | 112.88 | 1,076,578 | +0.16(+0.14%) |
Jul 06, 2020 | 111.53 | 113.55 | 111.27 | 112.72 | 726,477 | +3.62(+3.32%) |
Jul 02, 2020 | 109.18 | 111.58 | 107.31 | 109.09 | 658,496 | +1.81(+1.68%) |