Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.00 | 135.06 | 132.46 | 134.29 | 9,407,867 | +1.64(+1.24%) |
Sep 29, 2020 | 133.14 | 133.43 | 131.75 | 132.65 | 7,505,446 | -0.05(-0.03%) |
Sep 28, 2020 | 132.36 | 133.76 | 132.08 | 132.70 | 6,476,636 | +1.31(+1.00%) |
Sep 25, 2020 | 129.89 | 131.92 | 129.79 | 131.39 | 6,131,895 | +0.89(+0.68%) |
Sep 24, 2020 | 130.40 | 131.02 | 129.30 | 130.50 | 6,224,037 | +0.21(+0.16%) |
Sep 23, 2020 | 133.03 | 133.10 | 130.24 | 130.29 | 9,731,303 | +0.21(+0.16%) |
Sep 22, 2020 | 130.52 | 131.11 | 129.64 | 130.08 | 5,870,620 | -0.80(-0.61%) |
Sep 21, 2020 | 133.12 | 133.44 | 128.96 | 130.89 | 8,395,938 | -3.68(-2.73%) |
Sep 18, 2020 | 132.16 | 134.99 | 131.88 | 134.57 | 13,496,112 | +1.81(+1.37%) |
Sep 17, 2020 | 133.54 | 134.07 | 131.74 | 132.75 | 6,053,864 | -1.11(-0.83%) |
Sep 16, 2020 | 134.75 | 135.36 | 133.82 | 133.86 | 4,792,904 | -0.44(-0.33%) |
Sep 15, 2020 | 134.81 | 135.84 | 133.97 | 134.30 | 4,056,378 | +0.49(+0.36%) |
Sep 14, 2020 | 133.61 | 134.83 | 133.51 | 133.82 | 4,850,840 | +0.51(+0.39%) |
Sep 11, 2020 | 132.65 | 133.98 | 132.27 | 133.30 | 4,361,902 | +0.78(+0.59%) |
Sep 10, 2020 | 134.63 | 135.11 | 132.17 | 132.52 | 6,863,263 | -2.52(-1.86%) |
Sep 09, 2020 | 133.64 | 136.30 | 133.61 | 135.03 | 7,715,249 | +2.20(+1.66%) |
Sep 08, 2020 | 135.53 | 136.11 | 132.51 | 132.83 | 9,706,703 | -1.20(-0.90%) |
Sep 04, 2020 | 135.46 | 136.16 | 132.72 | 134.03 | 7,981,929 | -0.87(-0.64%) |
Sep 03, 2020 | 139.66 | 140.24 | 133.77 | 134.90 | 9,613,045 | -3.86(-2.78%) |
Sep 02, 2020 | 136.02 | 139.21 | 134.62 | 138.76 | 7,628,580 | +2.08(+1.52%) |
Sep 01, 2020 | 138.80 | 138.99 | 135.37 | 136.68 | 6,993,875 | -1.71(-1.23%) |
Aug 31, 2020 | 138.01 | 139.28 | 137.34 | 138.38 | 7,053,339 | -0.21(-0.15%) |
Aug 28, 2020 | 137.78 | 138.64 | 137.02 | 138.59 | 5,981,569 | +0.59(+0.43%) |
Aug 27, 2020 | 137.49 | 138.25 | 137.01 | 137.99 | 6,180,721 | +0.61(+0.45%) |
Aug 26, 2020 | 136.98 | 137.70 | 135.88 | 137.38 | 8,877,023 | +0.22(+0.16%) |
Aug 25, 2020 | 137.81 | 138.07 | 136.69 | 137.16 | 4,282,264 | -0.08(-0.06%) |
Aug 24, 2020 | 137.78 | 137.92 | 135.62 | 137.25 | 5,972,745 | +0.36(+0.26%) |
Aug 21, 2020 | 136.01 | 137.68 | 134.94 | 136.88 | 7,502,399 | +1.20(+0.89%) |
Aug 20, 2020 | 134.19 | 135.83 | 134.00 | 135.68 | 5,438,283 | +0.92(+0.68%) |
Aug 19, 2020 | 134.03 | 135.83 | 133.80 | 134.76 | 8,722,212 | +0.27(+0.20%) |
Aug 18, 2020 | 133.75 | 134.50 | 133.13 | 134.49 | 4,823,739 | +0.99(+0.74%) |
Aug 17, 2020 | 132.91 | 134.62 | 132.82 | 133.51 | 4,805,849 | +0.67(+0.51%) |
Aug 14, 2020 | 132.27 | 133.82 | 132.24 | 132.83 | 4,731,867 | +0.22(+0.16%) |
Aug 13, 2020 | 133.10 | 133.69 | 132.20 | 132.62 | 5,752,603 | -1.49(-1.11%) |
Aug 12, 2020 | 132.21 | 134.63 | 132.16 | 134.11 | 5,867,344 | +2.41(+1.83%) |
Aug 11, 2020 | 133.64 | 133.72 | 131.16 | 131.70 | 7,128,768 | -0.95(-0.72%) |
Aug 10, 2020 | 133.39 | 133.52 | 132.37 | 132.65 | 4,571,723 | -0.51(-0.38%) |
Aug 07, 2020 | 132.18 | 133.20 | 131.86 | 133.16 | 4,056,587 | +0.94(+0.71%) |
Aug 06, 2020 | 132.98 | 133.74 | 131.28 | 132.22 | 5,398,429 | -0.76(-0.57%) |
Aug 05, 2020 | 133.60 | 133.79 | 132.44 | 132.98 | 6,127,040 | +1.19(+0.90%) |
Aug 04, 2020 | 131.71 | 131.92 | 130.66 | 131.79 | 4,643,986 | -0.25(-0.19%) |
Aug 03, 2020 | 131.18 | 132.43 | 130.96 | 132.04 | 4,552,633 | +1.42(+1.09%) |
Jul 31, 2020 | 131.42 | 132.13 | 129.00 | 130.61 | 9,215,651 | -0.97(-0.73%) |
Jul 30, 2020 | 132.12 | 132.17 | 130.95 | 131.58 | 6,606,182 | +0.27(+0.20%) |
Jul 29, 2020 | 131.18 | 132.14 | 130.89 | 131.31 | 5,009,140 | -0.26(-0.20%) |
Jul 28, 2020 | 132.08 | 132.61 | 131.50 | 131.57 | 5,403,704 | -0.31(-0.24%) |
Jul 27, 2020 | 132.05 | 133.44 | 131.60 | 131.88 | 6,333,109 | -0.84(-0.63%) |
Jul 24, 2020 | 134.86 | 134.95 | 131.75 | 132.73 | 6,032,764 | -1.34(-1.00%) |
Jul 23, 2020 | 134.60 | 135.17 | 133.77 | 134.06 | 7,325,962 | -0.36(-0.27%) |
Jul 22, 2020 | 134.35 | 134.77 | 132.48 | 134.42 | 6,595,403 | +0.24(+0.18%) |
Jul 21, 2020 | 134.05 | 135.91 | 133.96 | 134.18 | 6,223,940 | +0.12(+0.09%) |
Jul 20, 2020 | 134.62 | 134.70 | 133.00 | 134.05 | 6,908,934 | +0.22(+0.17%) |
Jul 17, 2020 | 134.41 | 134.93 | 133.24 | 133.83 | 8,307,467 | +0.09(+0.07%) |
Jul 16, 2020 | 133.23 | 133.82 | 131.44 | 133.74 | 10,371,752 | +0.89(+0.67%) |
Jul 15, 2020 | 134.17 | 134.60 | 132.82 | 132.85 | 9,490,143 | +0.31(+0.23%) |
Jul 14, 2020 | 130.22 | 132.97 | 130.16 | 132.55 | 8,309,181 | +2.43(+1.87%) |
Jul 13, 2020 | 128.69 | 131.40 | 128.39 | 130.12 | 7,757,605 | +2.55(+1.99%) |
Jul 10, 2020 | 127.91 | 128.02 | 126.73 | 127.57 | 4,779,073 | -0.11(-0.08%) |
Jul 09, 2020 | 127.92 | 129.42 | 125.97 | 127.68 | 6,403,200 | -0.70(-0.54%) |
Jul 08, 2020 | 128.02 | 128.49 | 126.97 | 128.38 | 6,983,274 | +0.38(+0.29%) |
Jul 07, 2020 | 126.70 | 129.01 | 126.55 | 128.00 | 6,274,278 | -0.12(-0.09%) |
Jul 06, 2020 | 127.39 | 128.83 | 127.14 | 128.12 | 6,867,828 | +1.80(+1.43%) |
Jul 02, 2020 | 126.57 | 127.10 | 125.75 | 126.32 | 5,749,752 | +0.53(+0.42%) |