Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 140.52 | 143.11 | 140.35 | 141.91 | 83,868 | +0.16(+0.11%) |
Sep 29, 2020 | 143.00 | 144.06 | 141.18 | 141.75 | 136,346 | -0.05(-0.04%) |
Sep 28, 2020 | 145.00 | 145.00 | 140.54 | 141.80 | 204,151 | +2.62(+1.88%) |
Sep 25, 2020 | 135.21 | 139.39 | 135.12 | 139.18 | 240,200 | +6.71(+5.07%) |
Sep 24, 2020 | 133.80 | 134.47 | 130.63 | 132.47 | 469,249 | -4.57(-3.33%) |
Sep 23, 2020 | 139.16 | 139.71 | 136.93 | 137.04 | 125,530 | -0.40(-0.29%) |
Sep 22, 2020 | 137.42 | 137.80 | 135.69 | 137.44 | 104,701 | -2.23(-1.60%) |
Sep 21, 2020 | 137.22 | 139.77 | 135.80 | 139.67 | 142,537 | +0.40(+0.29%) |
Sep 18, 2020 | 140.02 | 140.29 | 138.05 | 139.27 | 95,100 | -1.84(-1.30%) |
Sep 17, 2020 | 137.53 | 141.60 | 137.36 | 141.11 | 102,861 | +4.06(+2.96%) |
Sep 16, 2020 | 137.46 | 138.18 | 136.64 | 137.05 | 108,243 | +1.44(+1.06%) |
Sep 15, 2020 | 136.43 | 138.20 | 135.21 | 135.61 | 122,658 | +0.66(+0.49%) |
Sep 14, 2020 | 135.18 | 136.45 | 133.60 | 134.95 | 229,771 | -1.90(-1.39%) |
Sep 11, 2020 | 137.86 | 137.95 | 134.94 | 136.85 | 414,000 | +11.05(+8.78%) |
Sep 10, 2020 | 130.08 | 130.15 | 125.78 | 125.80 | 74,060 | -2.04(-1.60%) |
Sep 09, 2020 | 125.74 | 129.25 | 125.58 | 127.84 | 100,658 | +5.37(+4.38%) |
Sep 08, 2020 | 118.96 | 124.79 | 118.49 | 122.47 | 175,755 | -0.57(-0.46%) |
Sep 04, 2020 | 122.08 | 123.63 | 117.85 | 123.04 | 152,600 | -3.96(-3.12%) |
Sep 03, 2020 | 130.53 | 130.73 | 125.34 | 127.00 | 130,778 | -4.84(-3.67%) |
Sep 02, 2020 | 130.16 | 132.22 | 128.92 | 131.84 | 122,894 | +0.93(+0.71%) |
Sep 01, 2020 | 133.73 | 133.81 | 130.58 | 130.91 | 103,999 | -2.25(-1.69%) |
Aug 31, 2020 | 133.60 | 137.43 | 132.70 | 133.16 | 190,995 | +2.21(+1.69%) |
Aug 28, 2020 | 129.08 | 132.22 | 128.52 | 130.95 | 130,900 | +0.56(+0.43%) |
Aug 27, 2020 | 131.71 | 132.21 | 129.45 | 130.39 | 109,656 | -3.80(-2.83%) |
Aug 26, 2020 | 134.19 | 134.75 | 132.93 | 134.19 | 86,420 | +2.43(+1.84%) |
Aug 25, 2020 | 129.64 | 132.24 | 128.39 | 131.76 | 177,669 | -3.07(-2.28%) |
Aug 24, 2020 | 136.48 | 136.88 | 134.14 | 134.83 | 163,459 | -2.33(-1.70%) |
Aug 21, 2020 | 138.37 | 139.06 | 136.52 | 137.16 | 246,900 | -6.36(-4.43%) |
Aug 20, 2020 | 142.39 | 144.65 | 141.59 | 143.52 | 225,886 | +2.52(+1.79%) |
Aug 19, 2020 | 137.75 | 145.15 | 136.35 | 141.00 | 1,307,998 | -47.08(-25.03%) |
Aug 18, 2020 | 190.01 | 190.32 | 186.68 | 188.08 | 102,667 | -4.56(-2.37%) |
Aug 17, 2020 | 190.32 | 193.00 | 189.94 | 192.64 | 80,134 | +6.15(+3.30%) |
Aug 14, 2020 | 188.08 | 188.73 | 185.28 | 186.49 | 70,900 | -6.95(-3.59%) |
Aug 13, 2020 | 191.85 | 195.74 | 191.47 | 193.44 | 71,269 | +3.31(+1.74%) |
Aug 12, 2020 | 185.44 | 190.26 | 184.68 | 190.13 | 86,060 | +4.57(+2.46%) |
Aug 11, 2020 | 183.72 | 188.24 | 182.02 | 185.56 | 137,181 | +2.54(+1.39%) |
Aug 10, 2020 | 185.13 | 185.79 | 181.16 | 183.02 | 122,567 | -7.73(-4.05%) |
Aug 07, 2020 | 184.70 | 191.80 | 184.40 | 190.75 | 140,500 | +3.13(+1.67%) |
Aug 06, 2020 | 189.78 | 190.52 | 187.10 | 187.62 | 87,904 | -4.23(-2.20%) |
Aug 05, 2020 | 191.20 | 192.26 | 189.24 | 191.85 | 103,952 | +1.90(+1.00%) |
Aug 04, 2020 | 190.23 | 190.66 | 188.41 | 189.95 | 71,311 | -3.88(-2.00%) |
Aug 03, 2020 | 188.50 | 194.32 | 187.55 | 193.83 | 86,847 | +9.69(+5.26%) |
Jul 31, 2020 | 190.64 | 190.88 | 183.08 | 184.14 | 98,300 | -2.24(-1.20%) |
Jul 30, 2020 | 180.84 | 188.13 | 180.84 | 186.38 | 81,188 | +0.32(+0.17%) |
Jul 29, 2020 | 190.00 | 190.03 | 185.45 | 186.06 | 73,621 | -5.51(-2.88%) |
Jul 28, 2020 | 193.55 | 193.84 | 191.53 | 191.57 | 75,585 | -4.24(-2.17%) |
Jul 27, 2020 | 193.00 | 197.13 | 193.00 | 195.81 | 60,793 | +2.16(+1.12%) |
Jul 24, 2020 | 197.42 | 197.42 | 192.42 | 193.65 | 82,500 | -6.75(-3.37%) |
Jul 23, 2020 | 204.33 | 205.44 | 199.82 | 200.40 | 54,532 | -7.65(-3.68%) |
Jul 22, 2020 | 208.54 | 209.95 | 205.91 | 208.05 | 50,022 | -0.79(-0.38%) |
Jul 21, 2020 | 213.17 | 213.17 | 208.66 | 208.84 | 93,019 | -4.72(-2.21%) |
Jul 20, 2020 | 207.89 | 214.36 | 206.90 | 213.56 | 116,282 | +10.02(+4.92%) |
Jul 17, 2020 | 199.61 | 203.64 | 199.54 | 203.54 | 62,400 | +5.13(+2.59%) |
Jul 16, 2020 | 201.27 | 201.60 | 196.95 | 198.41 | 87,356 | -2.33(-1.16%) |
Jul 15, 2020 | 199.58 | 201.16 | 198.05 | 200.74 | 101,811 | +8.73(+4.55%) |
Jul 14, 2020 | 187.11 | 192.25 | 185.44 | 192.01 | 139,414 | +0.97(+0.51%) |
Jul 13, 2020 | 193.96 | 196.63 | 190.34 | 191.04 | 146,111 | -0.73(-0.38%) |
Jul 10, 2020 | 199.02 | 199.36 | 190.90 | 191.77 | 189,400 | -9.30(-4.63%) |
Jul 09, 2020 | 202.83 | 204.50 | 200.07 | 201.07 | 75,331 | +0.60(+0.30%) |
Jul 08, 2020 | 200.55 | 201.28 | 198.08 | 200.47 | 75,024 | -1.50(-0.74%) |
Jul 07, 2020 | 200.45 | 204.97 | 200.14 | 201.97 | 98,122 | -0.58(-0.29%) |
Jul 06, 2020 | 200.13 | 203.82 | 200.10 | 202.55 | 71,120 | +2.24(+1.12%) |
Jul 02, 2020 | 200.87 | 201.87 | 199.03 | 200.31 | 73,100 | -2.13(-1.05%) |