Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.70 | 146.86 | 142.53 | 145.33 | 1,415,979 | +2.31(+1.62%) |
Sep 29, 2020 | 146.65 | 146.65 | 142.96 | 143.02 | 1,505,425 | -3.45(-2.35%) |
Sep 28, 2020 | 147.21 | 147.95 | 145.45 | 146.47 | 1,189,789 | +1.54(+1.06%) |
Sep 25, 2020 | 142.96 | 145.59 | 142.59 | 144.92 | 1,017,978 | +1.90(+1.33%) |
Sep 24, 2020 | 143.26 | 145.96 | 141.50 | 143.02 | 1,049,899 | -0.52(-0.36%) |
Sep 23, 2020 | 145.82 | 147.50 | 143.28 | 143.54 | 1,027,322 | -2.46(-1.68%) |
Sep 22, 2020 | 144.53 | 147.22 | 144.53 | 146.00 | 1,473,481 | +1.35(+0.93%) |
Sep 21, 2020 | 145.44 | 146.38 | 142.92 | 144.65 | 1,497,105 | -3.81(-2.56%) |
Sep 18, 2020 | 146.87 | 150.20 | 146.87 | 148.46 | 2,242,443 | +0.61(+0.42%) |
Sep 17, 2020 | 146.73 | 149.32 | 145.83 | 147.84 | 1,553,101 | -1.22(-0.82%) |
Sep 16, 2020 | 148.17 | 150.95 | 147.93 | 149.06 | 1,446,747 | +1.84(+1.25%) |
Sep 15, 2020 | 147.69 | 149.95 | 147.17 | 147.23 | 1,006,408 | -0.03(-0.02%) |
Sep 14, 2020 | 147.49 | 149.22 | 145.90 | 147.26 | 1,041,641 | +0.52(+0.35%) |
Sep 11, 2020 | 147.65 | 148.38 | 146.08 | 146.74 | 748,881 | -0.35(-0.24%) |
Sep 10, 2020 | 148.70 | 151.17 | 146.98 | 147.09 | 957,190 | -1.54(-1.04%) |
Sep 09, 2020 | 147.38 | 150.09 | 146.24 | 148.63 | 1,027,071 | +2.32(+1.59%) |
Sep 08, 2020 | 148.62 | 150.05 | 146.09 | 146.31 | 1,264,724 | -2.44(-1.64%) |
Sep 04, 2020 | 149.67 | 151.91 | 146.47 | 148.75 | 1,122,912 | -1.84(-1.22%) |
Sep 03, 2020 | 154.32 | 155.22 | 149.00 | 150.59 | 1,340,717 | -1.88(-1.23%) |
Sep 02, 2020 | 146.78 | 153.08 | 146.48 | 152.48 | 1,420,468 | +5.88(+4.01%) |
Sep 01, 2020 | 150.45 | 150.78 | 144.81 | 146.59 | 1,307,872 | -3.14(-2.10%) |
Aug 31, 2020 | 149.43 | 151.35 | 148.56 | 149.74 | 975,755 | -0.01(-0.01%) |
Aug 28, 2020 | 150.12 | 150.44 | 148.15 | 149.75 | 531,755 | -0.38(-0.25%) |
Aug 27, 2020 | 148.34 | 151.19 | 146.62 | 150.12 | 960,770 | +2.12(+1.43%) |
Aug 26, 2020 | 146.91 | 148.46 | 145.74 | 148.00 | 603,998 | +0.08(+0.05%) |
Aug 25, 2020 | 146.06 | 148.22 | 144.82 | 147.93 | 687,520 | +2.28(+1.56%) |
Aug 24, 2020 | 147.89 | 147.93 | 144.07 | 145.65 | 805,393 | -1.28(-0.87%) |
Aug 21, 2020 | 147.41 | 147.90 | 145.63 | 146.92 | 1,372,597 | -0.90(-0.61%) |
Aug 20, 2020 | 147.89 | 148.97 | 147.37 | 147.82 | 646,883 | -1.41(-0.95%) |
Aug 19, 2020 | 151.19 | 151.98 | 148.87 | 149.23 | 616,191 | -2.14(-1.41%) |
Aug 18, 2020 | 151.41 | 153.08 | 151.22 | 151.37 | 747,491 | -0.24(-0.16%) |
Aug 17, 2020 | 155.71 | 155.79 | 151.42 | 151.61 | 1,098,908 | -2.80(-1.81%) |
Aug 14, 2020 | 147.31 | 155.71 | 147.01 | 154.42 | 3,298,014 | +6.31(+4.26%) |
Aug 13, 2020 | 148.02 | 148.25 | 145.03 | 148.11 | 898,852 | -0.79(-0.53%) |
Aug 12, 2020 | 147.93 | 150.47 | 146.90 | 148.90 | 945,432 | +1.64(+1.12%) |
Aug 11, 2020 | 149.16 | 150.00 | 146.63 | 147.25 | 916,582 | -1.05(-0.71%) |
Aug 10, 2020 | 147.87 | 149.66 | 146.73 | 148.31 | 838,992 | +0.38(+0.26%) |
Aug 07, 2020 | 146.79 | 148.03 | 146.69 | 147.93 | 584,674 | +0.24(+0.16%) |
Aug 06, 2020 | 148.55 | 149.40 | 146.97 | 147.68 | 1,250,159 | -1.87(-1.25%) |
Aug 05, 2020 | 153.79 | 154.01 | 148.66 | 149.55 | 1,268,137 | -3.26(-2.13%) |
Aug 04, 2020 | 154.74 | 155.04 | 151.82 | 152.81 | 1,080,210 | -2.80(-1.80%) |
Aug 03, 2020 | 151.49 | 156.09 | 150.40 | 155.61 | 1,492,165 | +9.48(+6.49%) |
Jul 31, 2020 | 149.38 | 149.38 | 142.84 | 146.13 | 1,529,092 | -3.36(-2.25%) |
Jul 30, 2020 | 150.35 | 150.35 | 146.94 | 149.49 | 768,800 | -2.03(-1.34%) |
Jul 29, 2020 | 150.82 | 152.91 | 148.67 | 151.53 | 1,491,869 | +1.76(+1.18%) |
Jul 28, 2020 | 152.79 | 152.92 | 149.52 | 149.76 | 946,981 | -3.17(-2.07%) |
Jul 27, 2020 | 150.35 | 153.16 | 148.72 | 152.94 | 764,871 | +1.76(+1.16%) |
Jul 24, 2020 | 152.46 | 153.55 | 150.71 | 151.18 | 610,568 | -1.28(-0.84%) |
Jul 23, 2020 | 152.43 | 153.84 | 151.69 | 152.46 | 915,810 | +0.40(+0.26%) |
Jul 22, 2020 | 151.65 | 153.43 | 150.88 | 152.06 | 1,015,536 | +0.26(+0.17%) |
Jul 21, 2020 | 149.87 | 152.81 | 149.38 | 151.80 | 880,427 | +2.41(+1.62%) |
Jul 20, 2020 | 150.66 | 151.02 | 147.72 | 149.38 | 647,404 | -1.28(-0.85%) |
Jul 17, 2020 | 149.57 | 151.48 | 149.35 | 150.66 | 671,501 | +1.40(+0.94%) |
Jul 16, 2020 | 148.90 | 151.23 | 147.87 | 149.26 | 652,952 | -0.13(-0.09%) |
Jul 15, 2020 | 145.89 | 149.75 | 145.49 | 149.38 | 1,376,029 | +5.51(+3.83%) |
Jul 14, 2020 | 140.19 | 144.32 | 139.24 | 143.88 | 1,293,717 | +2.78(+1.97%) |
Jul 13, 2020 | 140.06 | 143.03 | 138.57 | 141.09 | 1,108,189 | +1.91(+1.37%) |
Jul 10, 2020 | 137.22 | 140.02 | 137.07 | 139.19 | 984,801 | +2.07(+1.51%) |
Jul 09, 2020 | 140.86 | 141.56 | 136.01 | 137.11 | 1,172,567 | -3.58(-2.55%) |
Jul 08, 2020 | 142.35 | 143.49 | 139.68 | 140.69 | 1,223,537 | -1.20(-0.84%) |
Jul 07, 2020 | 144.24 | 145.61 | 141.85 | 141.89 | 1,614,618 | -5.56(-3.77%) |
Jul 06, 2020 | 150.29 | 150.67 | 146.35 | 147.45 | 725,846 | -1.19(-0.80%) |
Jul 02, 2020 | 148.05 | 151.65 | 148.05 | 148.64 | 864,269 | +1.77(+1.21%) |