Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.23 | 134.35 | 130.05 | 132.62 | 12,245,049 | +2.63(+2.02%) |
Sep 29, 2020 | 130.09 | 130.94 | 129.28 | 129.99 | 9,748,046 | -0.10(-0.08%) |
Sep 28, 2020 | 130.01 | 130.85 | 129.59 | 130.09 | 7,449,213 | -0.02(-0.01%) |
Sep 25, 2020 | 129.40 | 130.36 | 128.87 | 130.11 | 7,954,266 | +0.54(+0.42%) |
Sep 24, 2020 | 128.65 | 130.60 | 128.03 | 129.57 | 10,356,222 | +0.67(+0.52%) |
Sep 23, 2020 | 131.75 | 131.98 | 128.74 | 128.90 | 8,130,796 | -2.20(-1.68%) |
Sep 22, 2020 | 129.92 | 131.74 | 129.45 | 131.10 | 11,636,664 | +1.18(+0.90%) |
Sep 21, 2020 | 129.38 | 130.08 | 128.24 | 129.92 | 16,605,753 | +1.69(+1.32%) |
Sep 18, 2020 | 129.32 | 130.36 | 127.72 | 128.24 | 19,239,524 | -1.33(-1.02%) |
Sep 17, 2020 | 128.37 | 130.40 | 127.98 | 129.56 | 13,084,784 | +0.41(+0.32%) |
Sep 16, 2020 | 131.19 | 131.45 | 128.96 | 129.16 | 9,802,731 | -1.04(-0.80%) |
Sep 15, 2020 | 131.02 | 131.83 | 129.55 | 130.20 | 10,695,786 | +0.04(+0.03%) |
Sep 14, 2020 | 129.04 | 133.74 | 128.79 | 130.16 | 16,076,738 | +0.59(+0.45%) |
Sep 11, 2020 | 129.90 | 131.22 | 128.48 | 129.57 | 10,156,078 | -0.10(-0.08%) |
Sep 10, 2020 | 132.76 | 133.21 | 129.47 | 129.68 | 11,851,143 | -2.92(-2.20%) |
Sep 09, 2020 | 132.78 | 135.17 | 132.18 | 132.60 | 11,838,078 | +1.37(+1.04%) |
Sep 08, 2020 | 134.04 | 134.50 | 131.05 | 131.23 | 11,936,707 | -4.15(-3.07%) |
Sep 04, 2020 | 136.51 | 137.47 | 132.79 | 135.38 | 11,950,443 | -1.62(-1.18%) |
Sep 03, 2020 | 139.05 | 141.80 | 134.41 | 137.00 | 16,870,052 | -2.98(-2.13%) |
Sep 02, 2020 | 143.36 | 143.44 | 138.02 | 139.98 | 18,163,420 | +0.09(+0.06%) |
Sep 01, 2020 | 133.84 | 141.79 | 132.75 | 139.89 | 37,619,168 | +8.28(+6.29%) |
Aug 31, 2020 | 130.31 | 131.65 | 128.46 | 131.61 | 15,900,802 | -1.37(-1.03%) |
Aug 28, 2020 | 133.65 | 133.71 | 130.65 | 132.98 | 22,524,834 | +3.48(+2.69%) |
Aug 27, 2020 | 124.25 | 132.08 | 124.07 | 129.51 | 41,822,180 | +5.62(+4.54%) |
Aug 26, 2020 | 123.42 | 124.06 | 122.94 | 123.89 | 6,615,720 | +0.07(+0.05%) |
Aug 25, 2020 | 123.98 | 124.40 | 122.91 | 123.82 | 7,635,526 | -0.66(-0.53%) |
Aug 24, 2020 | 125.35 | 125.57 | 123.53 | 124.48 | 6,963,777 | -0.28(-0.23%) |
Aug 21, 2020 | 123.74 | 125.75 | 123.32 | 124.77 | 8,743,838 | +1.00(+0.81%) |
Aug 20, 2020 | 124.37 | 125.18 | 123.27 | 123.76 | 9,421,787 | -1.74(-1.39%) |
Aug 19, 2020 | 127.21 | 127.64 | 124.97 | 125.51 | 13,412,563 | -2.18(-1.71%) |
Aug 18, 2020 | 129.07 | 130.45 | 126.23 | 127.69 | 28,200,804 | -0.84(-0.66%) |
Aug 17, 2020 | 127.34 | 129.03 | 126.87 | 128.53 | 13,803,997 | +2.84(+2.26%) |
Aug 14, 2020 | 125.44 | 126.04 | 124.77 | 125.69 | 7,070,694 | +0.71(+0.57%) |
Aug 13, 2020 | 124.37 | 125.08 | 123.91 | 124.97 | 6,984,599 | +0.47(+0.38%) |
Aug 12, 2020 | 123.16 | 124.82 | 121.85 | 124.50 | 6,746,876 | +1.59(+1.30%) |
Aug 11, 2020 | 125.16 | 125.43 | 122.46 | 122.91 | 8,950,049 | -1.58(-1.27%) |
Aug 10, 2020 | 122.94 | 124.93 | 122.39 | 124.49 | 6,244,126 | +1.80(+1.47%) |
Aug 07, 2020 | 122.32 | 123.15 | 121.88 | 122.69 | 5,846,976 | +0.59(+0.48%) |
Aug 06, 2020 | 121.90 | 122.93 | 121.80 | 122.10 | 5,117,460 | -0.43(-0.35%) |
Aug 05, 2020 | 123.14 | 123.42 | 121.61 | 122.54 | 9,004,491 | -1.73(-1.39%) |
Aug 04, 2020 | 122.39 | 124.33 | 121.72 | 124.27 | 6,430,709 | +2.21(+1.81%) |
Aug 03, 2020 | 122.63 | 122.83 | 121.08 | 122.06 | 5,287,913 | -0.09(-0.08%) |
Jul 31, 2020 | 122.39 | 122.80 | 120.47 | 122.15 | 7,639,502 | -0.68(-0.55%) |
Jul 30, 2020 | 122.17 | 123.11 | 121.51 | 122.83 | 4,867,864 | -0.54(-0.44%) |
Jul 29, 2020 | 124.19 | 124.47 | 122.58 | 123.37 | 5,021,106 | -1.01(-0.81%) |
Jul 28, 2020 | 124.13 | 124.96 | 123.58 | 124.38 | 5,088,682 | +0.52(+0.42%) |
Jul 27, 2020 | 123.53 | 124.59 | 123.53 | 123.86 | 4,958,241 | -0.03(-0.02%) |
Jul 24, 2020 | 123.61 | 124.98 | 123.20 | 123.89 | 4,603,617 | -0.38(-0.30%) |
Jul 23, 2020 | 125.55 | 125.69 | 123.95 | 124.27 | 5,927,936 | -0.96(-0.77%) |
Jul 22, 2020 | 125.14 | 125.58 | 123.84 | 125.23 | 5,706,169 | +0.31(+0.25%) |
Jul 21, 2020 | 124.19 | 126.48 | 124.09 | 124.92 | 7,668,420 | +0.81(+0.65%) |
Jul 20, 2020 | 124.57 | 125.30 | 123.79 | 124.10 | 6,475,051 | -0.25(-0.21%) |
Jul 17, 2020 | 125.90 | 125.90 | 124.10 | 124.36 | 6,422,945 | -0.44(-0.35%) |
Jul 16, 2020 | 124.65 | 125.29 | 123.89 | 124.79 | 6,239,481 | +0.19(+0.15%) |
Jul 15, 2020 | 124.86 | 126.61 | 123.47 | 124.61 | 11,202,583 | -0.01(-0.01%) |
Jul 14, 2020 | 122.04 | 125.08 | 121.80 | 124.61 | 9,337,842 | +2.35(+1.92%) |
Jul 13, 2020 | 123.97 | 126.14 | 121.67 | 122.26 | 14,946,288 | -1.09(-0.89%) |
Jul 10, 2020 | 121.53 | 124.01 | 120.13 | 123.36 | 15,620,751 | +2.77(+2.29%) |
Jul 09, 2020 | 118.57 | 121.00 | 117.95 | 120.59 | 15,095,274 | +2.12(+1.79%) |
Jul 08, 2020 | 120.83 | 120.95 | 117.43 | 118.47 | 18,430,330 | -1.37(-1.14%) |
Jul 07, 2020 | 111.81 | 120.40 | 111.60 | 119.84 | 32,970,404 | +7.61(+6.78%) |
Jul 06, 2020 | 113.09 | 113.15 | 111.60 | 112.23 | 7,657,843 | -0.30(-0.27%) |
Jul 02, 2020 | 113.36 | 114.11 | 112.20 | 112.53 | 6,248,576 | -0.45(-0.40%) |