Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 149.20 | 152.56 | 149.20 | 152.04 | 657,790 | +2.29(+1.53%) |
Sep 29, 2020 | 148.55 | 149.88 | 145.54 | 149.75 | 541,290 | +1.22(+0.82%) |
Sep 28, 2020 | 146.31 | 149.46 | 146.19 | 148.53 | 370,174 | +4.17(+2.89%) |
Sep 25, 2020 | 140.63 | 144.42 | 140.63 | 144.36 | 274,100 | +3.39(+2.40%) |
Sep 24, 2020 | 141.37 | 142.25 | 138.72 | 140.97 | 470,538 | -1.60(-1.12%) |
Sep 23, 2020 | 143.28 | 145.93 | 142.38 | 142.57 | 865,703 | +0.07(+0.05%) |
Sep 22, 2020 | 137.83 | 142.52 | 137.41 | 142.50 | 535,868 | +4.30(+3.11%) |
Sep 21, 2020 | 135.42 | 138.39 | 133.01 | 138.20 | 912,650 | -1.26(-0.90%) |
Sep 18, 2020 | 141.20 | 142.33 | 138.41 | 139.46 | 576,500 | -1.92(-1.36%) |
Sep 17, 2020 | 141.44 | 143.44 | 140.40 | 141.38 | 758,855 | -1.68(-1.17%) |
Sep 16, 2020 | 140.06 | 145.44 | 139.18 | 143.06 | 723,759 | +3.42(+2.45%) |
Sep 15, 2020 | 136.91 | 140.32 | 136.80 | 139.64 | 538,149 | +3.01(+2.20%) |
Sep 14, 2020 | 135.73 | 137.94 | 135.30 | 136.63 | 713,182 | +1.95(+1.45%) |
Sep 11, 2020 | 137.00 | 137.77 | 133.76 | 134.68 | 346,500 | -1.30(-0.96%) |
Sep 10, 2020 | 135.86 | 137.60 | 134.40 | 135.98 | 934,316 | +0.00(+0.00%) |
Sep 09, 2020 | 134.77 | 136.23 | 132.97 | 135.98 | 399,453 | +0.67(+0.50%) |
Sep 08, 2020 | 134.75 | 137.56 | 132.69 | 135.31 | 564,870 | -0.95(-0.70%) |
Sep 04, 2020 | 138.17 | 138.66 | 133.55 | 136.26 | 436,300 | -0.87(-0.63%) |
Sep 03, 2020 | 135.32 | 137.63 | 133.30 | 137.13 | 892,706 | +2.08(+1.54%) |
Sep 02, 2020 | 137.01 | 137.25 | 134.04 | 135.05 | 502,663 | -0.69(-0.51%) |
Sep 01, 2020 | 132.69 | 135.74 | 132.10 | 135.74 | 362,581 | +2.73(+2.05%) |
Aug 31, 2020 | 135.33 | 135.74 | 130.00 | 133.01 | 528,400 | -2.98(-2.19%) |
Aug 28, 2020 | 135.00 | 137.43 | 133.16 | 135.99 | 531,700 | +1.87(+1.39%) |
Aug 27, 2020 | 129.00 | 135.51 | 129.00 | 134.12 | 877,165 | +5.41(+4.20%) |
Aug 26, 2020 | 131.46 | 131.46 | 128.36 | 128.71 | 500,680 | -2.75(-2.09%) |
Aug 25, 2020 | 129.55 | 131.68 | 128.05 | 131.46 | 609,566 | +2.11(+1.63%) |
Aug 24, 2020 | 129.47 | 129.47 | 127.77 | 129.35 | 479,908 | +0.78(+0.61%) |
Aug 21, 2020 | 127.27 | 129.36 | 127.21 | 128.57 | 462,900 | +1.36(+1.07%) |
Aug 20, 2020 | 126.05 | 127.49 | 125.95 | 127.21 | 377,422 | +0.23(+0.18%) |
Aug 19, 2020 | 127.61 | 128.18 | 126.77 | 126.98 | 397,535 | -0.67(-0.52%) |
Aug 18, 2020 | 130.54 | 130.54 | 126.92 | 127.65 | 522,707 | -2.47(-1.90%) |
Aug 17, 2020 | 131.92 | 132.35 | 129.72 | 130.12 | 929,102 | -0.19(-0.15%) |
Aug 14, 2020 | 127.75 | 130.80 | 127.05 | 130.31 | 446,000 | +2.03(+1.58%) |
Aug 13, 2020 | 125.03 | 128.70 | 125.03 | 128.28 | 704,512 | +2.28(+1.81%) |
Aug 12, 2020 | 126.75 | 126.75 | 124.45 | 126.00 | 563,854 | -0.25(-0.20%) |
Aug 11, 2020 | 121.51 | 128.18 | 121.20 | 126.25 | 726,428 | +5.94(+4.94%) |
Aug 10, 2020 | 121.84 | 122.84 | 118.99 | 120.31 | 767,000 | -1.34(-1.10%) |
Aug 07, 2020 | 122.33 | 123.68 | 120.69 | 121.65 | 642,600 | -1.90(-1.54%) |
Aug 06, 2020 | 126.13 | 129.00 | 121.17 | 123.55 | 1,514,547 | +10.58(+9.37%) |
Aug 05, 2020 | 112.31 | 113.35 | 110.62 | 112.97 | 510,310 | +1.47(+1.32%) |
Aug 04, 2020 | 107.15 | 111.99 | 106.27 | 111.50 | 705,206 | +4.79(+4.49%) |
Aug 03, 2020 | 107.65 | 109.08 | 106.22 | 106.71 | 449,808 | -0.53(-0.49%) |
Jul 31, 2020 | 109.50 | 110.42 | 105.86 | 107.24 | 533,700 | -2.26(-2.06%) |
Jul 30, 2020 | 109.50 | 110.33 | 108.45 | 109.50 | 466,978 | -1.14(-1.03%) |
Jul 29, 2020 | 111.59 | 113.21 | 110.46 | 110.64 | 354,404 | +0.17(+0.15%) |
Jul 28, 2020 | 111.58 | 112.56 | 110.26 | 110.47 | 247,536 | -1.35(-1.21%) |
Jul 27, 2020 | 110.96 | 112.08 | 109.83 | 111.82 | 381,736 | +0.85(+0.77%) |
Jul 24, 2020 | 110.91 | 111.76 | 109.64 | 110.97 | 270,500 | +0.32(+0.29%) |
Jul 23, 2020 | 113.01 | 113.01 | 109.50 | 110.65 | 783,871 | -2.63(-2.32%) |
Jul 22, 2020 | 111.41 | 113.78 | 108.54 | 113.28 | 615,455 | +2.07(+1.86%) |
Jul 21, 2020 | 114.63 | 116.17 | 110.74 | 111.21 | 580,155 | -1.88(-1.66%) |
Jul 20, 2020 | 115.56 | 117.59 | 112.37 | 113.09 | 559,401 | -2.83(-2.44%) |
Jul 17, 2020 | 116.00 | 117.15 | 114.43 | 115.92 | 425,900 | +0.35(+0.30%) |
Jul 16, 2020 | 114.68 | 117.09 | 113.51 | 115.57 | 477,270 | -0.12(-0.10%) |
Jul 15, 2020 | 111.81 | 115.76 | 110.67 | 115.69 | 600,841 | +6.59(+6.04%) |
Jul 14, 2020 | 108.94 | 109.21 | 106.67 | 109.10 | 352,542 | -0.08(-0.07%) |
Jul 13, 2020 | 111.79 | 112.42 | 107.88 | 109.18 | 717,899 | -0.94(-0.85%) |
Jul 10, 2020 | 107.19 | 110.22 | 106.31 | 110.12 | 427,800 | +2.92(+2.72%) |
Jul 09, 2020 | 111.63 | 112.00 | 105.91 | 107.20 | 559,439 | -4.13(-3.71%) |
Jul 08, 2020 | 111.32 | 113.68 | 109.43 | 111.33 | 665,605 | +0.58(+0.52%) |
Jul 07, 2020 | 115.49 | 115.49 | 110.02 | 110.75 | 1,072,668 | -5.96(-5.11%) |
Jul 06, 2020 | 117.06 | 117.89 | 114.73 | 116.71 | 435,255 | +1.88(+1.64%) |
Jul 02, 2020 | 119.86 | 121.02 | 114.74 | 114.83 | 669,700 | -3.18(-2.69%) |