Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 146.67 | 147.58 | 145.29 | 146.44 | 539,696 | -0.71(-0.49%) |
Sep 29, 2020 | 146.99 | 148.04 | 146.74 | 147.15 | 519,459 | -0.48(-0.32%) |
Sep 28, 2020 | 146.55 | 148.16 | 146.15 | 147.63 | 826,870 | +4.72(+3.30%) |
Sep 25, 2020 | 140.91 | 143.83 | 140.44 | 142.91 | 672,555 | -1.20(-0.83%) |
Sep 24, 2020 | 143.66 | 145.69 | 142.62 | 144.12 | 546,524 | +1.16(+0.81%) |
Sep 23, 2020 | 145.96 | 146.28 | 142.70 | 142.96 | 478,220 | -4.81(-3.26%) |
Sep 22, 2020 | 146.96 | 147.86 | 145.65 | 147.77 | 384,680 | +1.27(+0.87%) |
Sep 21, 2020 | 146.30 | 146.78 | 143.96 | 146.50 | 638,274 | -4.01(-2.67%) |
Sep 18, 2020 | 152.36 | 152.41 | 149.67 | 150.52 | 758,846 | -0.26(-0.17%) |
Sep 17, 2020 | 149.75 | 151.34 | 149.41 | 150.78 | 631,102 | +1.37(+0.92%) |
Sep 16, 2020 | 151.63 | 151.96 | 149.30 | 149.41 | 603,956 | -1.60(-1.06%) |
Sep 15, 2020 | 151.05 | 151.63 | 150.19 | 151.00 | 602,795 | -0.03(-0.02%) |
Sep 14, 2020 | 151.23 | 151.90 | 150.22 | 151.03 | 413,971 | +1.06(+0.71%) |
Sep 11, 2020 | 150.82 | 151.14 | 148.77 | 149.97 | 410,492 | +0.53(+0.36%) |
Sep 10, 2020 | 152.69 | 153.30 | 148.99 | 149.44 | 536,117 | -3.24(-2.12%) |
Sep 09, 2020 | 151.16 | 153.83 | 150.21 | 152.68 | 1,058,381 | +7.29(+5.02%) |
Sep 08, 2020 | 146.35 | 148.94 | 145.37 | 145.38 | 1,048,505 | -4.46(-2.97%) |
Sep 04, 2020 | 150.78 | 151.60 | 144.68 | 149.84 | 747,355 | -2.34(-1.54%) |
Sep 03, 2020 | 157.41 | 157.52 | 151.05 | 152.18 | 511,253 | -6.67(-4.20%) |
Sep 02, 2020 | 157.57 | 159.12 | 156.29 | 158.85 | 535,275 | +2.50(+1.60%) |
Sep 01, 2020 | 155.71 | 156.45 | 154.77 | 156.35 | 572,298 | +0.89(+0.57%) |
Aug 31, 2020 | 155.53 | 156.66 | 154.32 | 155.46 | 431,676 | -1.23(-0.79%) |
Aug 28, 2020 | 156.30 | 156.94 | 155.42 | 156.69 | 311,433 | +0.82(+0.52%) |
Aug 27, 2020 | 157.98 | 158.03 | 154.70 | 155.87 | 501,711 | -2.45(-1.55%) |
Aug 26, 2020 | 156.02 | 158.50 | 156.02 | 158.33 | 427,611 | +2.71(+1.74%) |
Aug 25, 2020 | 155.85 | 155.86 | 154.04 | 155.62 | 361,658 | +1.59(+1.03%) |
Aug 24, 2020 | 154.60 | 154.65 | 153.05 | 154.03 | 474,636 | +3.37(+2.23%) |
Aug 21, 2020 | 149.63 | 150.87 | 149.56 | 150.67 | 415,280 | -2.51(-1.64%) |
Aug 20, 2020 | 151.19 | 153.79 | 151.09 | 153.18 | 457,541 | +1.57(+1.03%) |
Aug 19, 2020 | 154.05 | 154.28 | 151.22 | 151.61 | 590,160 | -0.44(-0.29%) |
Aug 18, 2020 | 153.19 | 153.33 | 151.07 | 152.05 | 682,794 | +1.22(+0.81%) |
Aug 17, 2020 | 151.38 | 151.91 | 150.12 | 150.83 | 330,633 | +0.37(+0.24%) |
Aug 14, 2020 | 150.80 | 151.27 | 149.76 | 150.46 | 291,962 | -0.71(-0.47%) |
Aug 13, 2020 | 151.43 | 152.72 | 150.38 | 151.17 | 425,463 | -1.66(-1.08%) |
Aug 12, 2020 | 150.67 | 153.34 | 150.67 | 152.83 | 335,577 | +3.25(+2.17%) |
Aug 11, 2020 | 152.20 | 152.33 | 149.35 | 149.58 | 534,454 | -0.46(-0.31%) |
Aug 10, 2020 | 150.02 | 150.11 | 148.44 | 150.04 | 403,044 | -1.44(-0.95%) |
Aug 07, 2020 | 151.58 | 152.11 | 150.38 | 151.47 | 394,638 | -0.76(-0.50%) |
Aug 06, 2020 | 150.97 | 152.46 | 150.42 | 152.24 | 474,991 | +0.32(+0.21%) |
Aug 05, 2020 | 152.32 | 153.17 | 151.35 | 151.92 | 360,335 | +1.30(+0.86%) |
Aug 04, 2020 | 149.11 | 150.63 | 149.10 | 150.62 | 496,204 | -1.78(-1.17%) |
Aug 03, 2020 | 151.11 | 152.62 | 150.77 | 152.40 | 472,151 | +2.75(+1.84%) |
Jul 31, 2020 | 151.00 | 151.09 | 147.48 | 149.64 | 740,226 | -0.89(-0.59%) |
Jul 30, 2020 | 148.65 | 150.89 | 146.90 | 150.53 | 840,857 | -4.22(-2.73%) |
Jul 29, 2020 | 153.99 | 155.48 | 153.74 | 154.75 | 488,697 | +4.04(+2.68%) |
Jul 28, 2020 | 152.09 | 152.39 | 150.57 | 150.71 | 634,248 | -4.24(-2.74%) |
Jul 27, 2020 | 152.52 | 155.44 | 152.33 | 154.95 | 1,243,506 | +5.87(+3.94%) |
Jul 24, 2020 | 147.99 | 149.46 | 147.55 | 149.08 | 947,600 | -2.49(-1.64%) |
Jul 23, 2020 | 153.82 | 154.73 | 151.12 | 151.57 | 726,374 | -3.01(-1.95%) |
Jul 22, 2020 | 154.94 | 155.34 | 153.76 | 154.58 | 746,798 | +1.84(+1.21%) |
Jul 21, 2020 | 153.19 | 154.08 | 152.04 | 152.74 | 764,247 | +2.58(+1.72%) |
Jul 20, 2020 | 148.21 | 150.28 | 147.96 | 150.16 | 523,104 | +3.28(+2.23%) |
Jul 17, 2020 | 146.13 | 147.17 | 145.36 | 146.88 | 486,036 | +1.09(+0.75%) |
Jul 16, 2020 | 146.19 | 147.16 | 145.22 | 145.79 | 506,619 | -1.40(-0.95%) |
Jul 15, 2020 | 146.16 | 147.77 | 145.37 | 147.19 | 1,004,635 | +2.59(+1.79%) |
Jul 14, 2020 | 142.27 | 144.68 | 141.97 | 144.60 | 825,973 | +2.75(+1.94%) |
Jul 13, 2020 | 146.26 | 146.89 | 141.38 | 141.85 | 1,052,419 | -2.41(-1.67%) |
Jul 10, 2020 | 143.52 | 144.27 | 142.23 | 144.26 | 759,697 | +0.77(+0.54%) |
Jul 09, 2020 | 146.08 | 146.24 | 142.18 | 143.49 | 1,828,409 | +5.38(+3.89%) |
Jul 08, 2020 | 136.47 | 138.35 | 136.19 | 138.11 | 458,985 | +2.72(+2.01%) |
Jul 07, 2020 | 136.31 | 136.94 | 135.26 | 135.39 | 713,117 | -3.29(-2.37%) |
Jul 06, 2020 | 138.35 | 139.01 | 137.62 | 138.68 | 739,857 | +4.43(+3.30%) |
Jul 02, 2020 | 134.06 | 134.98 | 133.83 | 134.26 | 570,837 | +2.60(+1.98%) |