Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.71 | 136.74 | 128.85 | 129.50 | 443,655 | -4.61(-3.44%) |
Sep 29, 2020 | 131.82 | 136.13 | 131.82 | 134.11 | 170,948 | +2.33(+1.77%) |
Sep 28, 2020 | 131.00 | 135.88 | 131.00 | 131.78 | 163,133 | +2.60(+2.01%) |
Sep 25, 2020 | 126.55 | 129.82 | 126.45 | 129.18 | 243,500 | +1.39(+1.09%) |
Sep 24, 2020 | 128.32 | 130.12 | 126.52 | 127.79 | 298,591 | -0.46(-0.36%) |
Sep 23, 2020 | 134.01 | 134.93 | 128.16 | 128.25 | 239,381 | -5.65(-4.22%) |
Sep 22, 2020 | 135.78 | 135.78 | 131.00 | 133.90 | 338,177 | -0.70(-0.52%) |
Sep 21, 2020 | 136.44 | 137.33 | 132.98 | 134.60 | 255,178 | -3.68(-2.66%) |
Sep 18, 2020 | 145.78 | 145.78 | 136.49 | 138.28 | 748,400 | -4.72(-3.30%) |
Sep 17, 2020 | 148.85 | 149.23 | 142.31 | 143.00 | 378,042 | -8.99(-5.91%) |
Sep 16, 2020 | 156.17 | 156.80 | 151.99 | 151.99 | 238,313 | -3.50(-2.25%) |
Sep 15, 2020 | 157.78 | 161.52 | 155.48 | 155.49 | 228,948 | -1.09(-0.70%) |
Sep 14, 2020 | 150.32 | 157.34 | 149.07 | 156.58 | 203,778 | +7.74(+5.20%) |
Sep 11, 2020 | 151.43 | 151.43 | 147.33 | 148.84 | 230,800 | -1.24(-0.83%) |
Sep 10, 2020 | 153.74 | 155.68 | 148.48 | 150.08 | 206,097 | -3.02(-1.97%) |
Sep 09, 2020 | 147.73 | 154.24 | 147.73 | 153.10 | 248,946 | +6.72(+4.59%) |
Sep 08, 2020 | 148.68 | 150.46 | 145.32 | 146.38 | 247,038 | -4.87(-3.22%) |
Sep 04, 2020 | 154.34 | 155.69 | 143.93 | 151.25 | 265,000 | -3.57(-2.31%) |
Sep 03, 2020 | 162.37 | 163.14 | 151.66 | 154.82 | 403,730 | -9.45(-5.75%) |
Sep 02, 2020 | 156.68 | 164.99 | 155.88 | 164.27 | 542,868 | +8.59(+5.52%) |
Sep 01, 2020 | 146.28 | 155.76 | 146.28 | 155.68 | 391,557 | +8.68(+5.90%) |
Aug 31, 2020 | 139.67 | 147.18 | 139.67 | 147.00 | 407,106 | +7.65(+5.49%) |
Aug 28, 2020 | 136.19 | 139.46 | 135.65 | 139.35 | 167,700 | +2.96(+2.17%) |
Aug 27, 2020 | 139.23 | 139.23 | 134.39 | 136.39 | 149,027 | -2.58(-1.86%) |
Aug 26, 2020 | 135.18 | 140.54 | 134.89 | 138.97 | 217,855 | +4.30(+3.19%) |
Aug 25, 2020 | 134.00 | 136.86 | 132.77 | 134.67 | 187,397 | +1.44(+1.08%) |
Aug 24, 2020 | 132.30 | 133.46 | 130.98 | 133.23 | 107,024 | +2.25(+1.72%) |
Aug 21, 2020 | 128.73 | 131.99 | 127.60 | 130.98 | 156,900 | +1.47(+1.14%) |
Aug 20, 2020 | 129.61 | 130.16 | 127.64 | 129.51 | 173,919 | -1.82(-1.39%) |
Aug 19, 2020 | 132.18 | 133.51 | 130.29 | 131.33 | 171,536 | -0.11(-0.08%) |
Aug 18, 2020 | 134.43 | 134.43 | 130.17 | 131.44 | 169,866 | -2.23(-1.67%) |
Aug 17, 2020 | 133.15 | 135.36 | 131.83 | 133.67 | 118,369 | +1.60(+1.21%) |
Aug 14, 2020 | 131.38 | 133.10 | 131.00 | 132.07 | 142,300 | -0.34(-0.26%) |
Aug 13, 2020 | 130.00 | 133.20 | 129.64 | 132.41 | 100,940 | +1.57(+1.20%) |
Aug 12, 2020 | 129.35 | 131.27 | 127.89 | 130.84 | 136,703 | +2.92(+2.28%) |
Aug 11, 2020 | 131.14 | 131.14 | 127.86 | 127.92 | 231,089 | -1.72(-1.33%) |
Aug 10, 2020 | 130.98 | 131.13 | 128.56 | 129.64 | 153,400 | -0.49(-0.38%) |
Aug 07, 2020 | 131.37 | 132.45 | 128.08 | 130.13 | 250,700 | -1.38(-1.05%) |
Aug 06, 2020 | 135.62 | 135.62 | 130.97 | 131.51 | 225,568 | -3.23(-2.40%) |
Aug 05, 2020 | 128.00 | 135.48 | 126.40 | 134.74 | 406,470 | +7.32(+5.74%) |
Aug 04, 2020 | 121.93 | 127.87 | 121.15 | 127.42 | 310,013 | +5.05(+4.13%) |
Aug 03, 2020 | 120.71 | 123.72 | 119.63 | 122.37 | 181,134 | +2.25(+1.87%) |
Jul 31, 2020 | 119.91 | 120.36 | 118.04 | 120.12 | 229,600 | -0.10(-0.08%) |
Jul 30, 2020 | 119.34 | 121.95 | 117.95 | 120.22 | 234,323 | -0.89(-0.73%) |
Jul 29, 2020 | 126.14 | 126.45 | 120.82 | 121.11 | 330,191 | -3.64(-2.92%) |
Jul 28, 2020 | 137.36 | 137.63 | 124.50 | 124.75 | 572,769 | -13.18(-9.56%) |
Jul 27, 2020 | 130.00 | 138.20 | 129.41 | 137.93 | 472,362 | +8.05(+6.20%) |
Jul 24, 2020 | 126.79 | 133.14 | 126.75 | 129.88 | 826,000 | +0.93(+0.72%) |
Jul 23, 2020 | 124.79 | 129.01 | 124.79 | 128.95 | 298,399 | +3.63(+2.90%) |
Jul 22, 2020 | 125.51 | 129.93 | 124.09 | 125.32 | 345,765 | -0.68(-0.54%) |
Jul 21, 2020 | 125.83 | 126.34 | 123.21 | 126.00 | 387,557 | +0.67(+0.53%) |
Jul 20, 2020 | 121.25 | 126.04 | 121.25 | 125.33 | 336,102 | +4.08(+3.36%) |
Jul 17, 2020 | 114.48 | 121.43 | 114.48 | 121.25 | 429,000 | +7.28(+6.39%) |
Jul 16, 2020 | 115.71 | 115.75 | 112.70 | 113.97 | 154,671 | -1.92(-1.66%) |
Jul 15, 2020 | 114.57 | 116.22 | 112.29 | 115.89 | 348,901 | +3.98(+3.56%) |
Jul 14, 2020 | 110.75 | 113.20 | 109.00 | 111.91 | 193,978 | +1.10(+0.99%) |
Jul 13, 2020 | 113.30 | 115.15 | 110.60 | 110.81 | 251,145 | -1.36(-1.21%) |
Jul 10, 2020 | 107.82 | 112.76 | 107.47 | 112.17 | 186,200 | +4.63(+4.31%) |
Jul 09, 2020 | 108.93 | 110.01 | 106.69 | 107.54 | 354,995 | -1.66(-1.52%) |
Jul 08, 2020 | 112.04 | 112.68 | 108.03 | 109.20 | 261,283 | -2.87(-2.56%) |
Jul 07, 2020 | 113.00 | 115.62 | 111.15 | 112.07 | 192,248 | -1.74(-1.53%) |
Jul 06, 2020 | 112.71 | 115.29 | 111.52 | 113.81 | 259,616 | +3.06(+2.76%) |
Jul 02, 2020 | 111.63 | 113.60 | 110.18 | 110.75 | 233,500 | +1.16(+1.06%) |