Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 153.75 | 155.74 | 151.20 | 152.67 | 3,108,797 | +0.09(+0.06%) |
Sep 29, 2020 | 152.63 | 154.18 | 151.62 | 152.58 | 2,339,001 | -0.12(-0.08%) |
Sep 28, 2020 | 152.52 | 154.10 | 151.39 | 152.70 | 2,709,238 | +2.92(+1.95%) |
Sep 25, 2020 | 146.22 | 150.31 | 145.77 | 149.78 | 2,797,123 | +2.53(+1.72%) |
Sep 24, 2020 | 146.84 | 149.25 | 145.48 | 147.25 | 2,413,217 | -0.03(-0.02%) |
Sep 23, 2020 | 150.55 | 152.01 | 146.39 | 147.28 | 2,703,673 | -3.61(-2.39%) |
Sep 22, 2020 | 149.19 | 151.18 | 148.51 | 150.88 | 2,696,510 | +1.21(+0.81%) |
Sep 21, 2020 | 153.00 | 153.20 | 147.09 | 149.67 | 4,807,265 | -6.80(-4.34%) |
Sep 18, 2020 | 157.19 | 158.11 | 155.54 | 156.47 | 5,291,924 | -1.52(-0.96%) |
Sep 17, 2020 | 155.85 | 159.02 | 154.62 | 157.99 | 2,869,541 | +0.31(+0.20%) |
Sep 16, 2020 | 157.01 | 158.93 | 156.26 | 157.67 | 3,398,825 | +1.58(+1.01%) |
Sep 15, 2020 | 157.00 | 157.66 | 155.88 | 156.10 | 1,996,257 | -0.16(-0.10%) |
Sep 14, 2020 | 155.83 | 157.25 | 155.23 | 156.25 | 2,300,971 | +1.87(+1.21%) |
Sep 11, 2020 | 152.58 | 155.31 | 152.36 | 154.38 | 2,282,292 | +2.02(+1.33%) |
Sep 10, 2020 | 155.17 | 155.17 | 151.94 | 152.36 | 3,035,132 | -1.37(-0.89%) |
Sep 09, 2020 | 153.27 | 155.40 | 152.91 | 153.73 | 3,027,169 | +1.37(+0.90%) |
Sep 08, 2020 | 153.21 | 154.36 | 151.46 | 152.36 | 3,015,323 | -2.24(-1.45%) |
Sep 04, 2020 | 156.47 | 157.36 | 152.65 | 154.60 | 3,586,890 | +0.36(+0.23%) |
Sep 03, 2020 | 160.99 | 161.22 | 153.09 | 154.24 | 3,801,962 | -5.72(-3.58%) |
Sep 02, 2020 | 156.49 | 160.39 | 155.74 | 159.96 | 4,433,023 | +4.17(+2.68%) |
Sep 01, 2020 | 151.91 | 155.96 | 151.64 | 155.79 | 4,285,524 | +2.24(+1.46%) |
Aug 31, 2020 | 156.36 | 156.37 | 152.75 | 153.55 | 4,918,546 | -2.62(-1.68%) |
Aug 28, 2020 | 154.26 | 156.47 | 153.46 | 156.17 | 14,029,283 | +2.22(+1.44%) |
Aug 27, 2020 | 154.14 | 156.46 | 153.12 | 153.95 | 4,612,965 | +0.63(+0.41%) |
Aug 26, 2020 | 152.85 | 154.36 | 151.50 | 153.32 | 3,736,974 | +0.72(+0.47%) |
Aug 25, 2020 | 152.42 | 154.89 | 151.66 | 152.60 | 7,975,050 | +4.79(+3.24%) |
Aug 24, 2020 | 146.64 | 147.89 | 145.16 | 147.81 | 2,238,383 | +1.73(+1.19%) |
Aug 21, 2020 | 144.65 | 146.32 | 144.65 | 146.08 | 2,703,860 | +1.23(+0.85%) |
Aug 20, 2020 | 144.22 | 145.63 | 143.96 | 144.85 | 1,725,572 | -0.63(-0.43%) |
Aug 19, 2020 | 146.14 | 146.66 | 144.84 | 145.48 | 2,262,135 | -0.49(-0.34%) |
Aug 18, 2020 | 147.46 | 148.18 | 145.82 | 145.97 | 2,015,222 | -1.28(-0.87%) |
Aug 17, 2020 | 148.43 | 149.21 | 146.59 | 147.25 | 3,037,453 | -1.41(-0.95%) |
Aug 14, 2020 | 146.54 | 149.21 | 146.51 | 148.66 | 3,067,423 | +1.21(+0.82%) |
Aug 13, 2020 | 146.25 | 148.07 | 146.14 | 147.45 | 2,776,457 | -0.18(-0.12%) |
Aug 12, 2020 | 149.89 | 150.16 | 146.63 | 147.63 | 2,894,663 | -0.19(-0.13%) |
Aug 11, 2020 | 148.23 | 150.56 | 147.66 | 147.82 | 4,089,942 | +0.78(+0.53%) |
Aug 10, 2020 | 143.10 | 147.45 | 143.10 | 147.04 | 3,099,947 | +3.98(+2.78%) |
Aug 07, 2020 | 140.59 | 143.19 | 140.06 | 143.05 | 2,732,594 | +2.33(+1.66%) |
Aug 06, 2020 | 139.19 | 141.02 | 138.66 | 140.72 | 2,713,096 | +1.62(+1.17%) |
Aug 05, 2020 | 137.22 | 139.26 | 137.00 | 139.10 | 4,533,030 | +3.22(+2.37%) |
Aug 04, 2020 | 135.81 | 136.64 | 134.85 | 135.88 | 3,304,223 | -1.11(-0.81%) |
Aug 03, 2020 | 138.46 | 138.57 | 135.86 | 136.99 | 2,282,850 | -0.77(-0.56%) |
Jul 31, 2020 | 137.34 | 137.86 | 135.57 | 137.76 | 4,403,899 | +0.19(+0.14%) |
Jul 30, 2020 | 141.04 | 141.17 | 137.45 | 137.57 | 2,980,465 | -5.00(-3.51%) |
Jul 29, 2020 | 139.79 | 143.35 | 139.42 | 142.56 | 3,590,577 | +2.37(+1.69%) |
Jul 28, 2020 | 138.80 | 140.26 | 137.81 | 140.19 | 4,233,125 | +1.15(+0.83%) |
Jul 27, 2020 | 137.23 | 139.23 | 136.42 | 139.04 | 3,663,167 | +1.23(+0.89%) |
Jul 24, 2020 | 142.03 | 142.26 | 137.46 | 137.81 | 4,736,555 | -3.97(-2.80%) |
Jul 23, 2020 | 142.36 | 143.40 | 140.99 | 141.78 | 2,844,995 | -0.81(-0.57%) |
Jul 22, 2020 | 142.13 | 143.51 | 141.95 | 142.59 | 1,950,315 | -0.14(-0.10%) |
Jul 21, 2020 | 141.92 | 144.81 | 141.92 | 142.73 | 2,595,854 | +1.26(+0.89%) |
Jul 20, 2020 | 142.14 | 142.84 | 140.66 | 141.47 | 5,287,303 | -1.48(-1.04%) |
Jul 17, 2020 | 141.57 | 143.30 | 140.61 | 142.95 | 5,300,921 | +1.77(+1.25%) |
Jul 16, 2020 | 139.27 | 141.58 | 138.57 | 141.18 | 4,009,226 | +1.06(+0.76%) |
Jul 15, 2020 | 139.45 | 140.82 | 139.14 | 140.12 | 3,236,527 | +3.53(+2.59%) |
Jul 14, 2020 | 132.46 | 136.78 | 131.23 | 136.59 | 2,872,664 | +4.25(+3.21%) |
Jul 13, 2020 | 132.42 | 134.54 | 131.19 | 132.34 | 2,803,274 | +0.96(+0.73%) |
Jul 10, 2020 | 130.62 | 132.00 | 129.95 | 131.38 | 2,521,160 | +1.00(+0.76%) |
Jul 09, 2020 | 133.49 | 134.21 | 130.34 | 130.38 | 3,434,157 | -3.89(-2.90%) |
Jul 08, 2020 | 133.20 | 134.59 | 132.72 | 134.27 | 3,890,259 | +0.57(+0.43%) |
Jul 07, 2020 | 134.65 | 134.74 | 133.05 | 133.70 | 2,843,229 | -2.07(-1.53%) |
Jul 06, 2020 | 135.81 | 136.77 | 134.77 | 135.78 | 2,533,911 | +2.03(+1.52%) |
Jul 02, 2020 | 134.26 | 135.71 | 133.31 | 133.75 | 2,991,086 | +0.84(+0.63%) |