Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 129.81 | 131.03 | 129.58 | 130.45 | 1,787,096 | +1.17(+0.90%) |
Sep 29, 2020 | 130.40 | 130.70 | 129.00 | 129.28 | 1,093,301 | -1.08(-0.83%) |
Sep 28, 2020 | 129.84 | 131.13 | 129.25 | 130.36 | 1,679,039 | +1.01(+0.78%) |
Sep 25, 2020 | 128.99 | 129.74 | 128.45 | 129.35 | 1,147,331 | -0.05(-0.04%) |
Sep 24, 2020 | 127.85 | 130.02 | 127.69 | 129.41 | 1,257,416 | +1.47(+1.15%) |
Sep 23, 2020 | 129.97 | 130.11 | 127.76 | 127.94 | 1,636,899 | -1.89(-1.46%) |
Sep 22, 2020 | 128.59 | 130.64 | 128.59 | 129.83 | 1,217,247 | +0.96(+0.75%) |
Sep 21, 2020 | 128.85 | 129.70 | 127.53 | 128.87 | 1,402,219 | -0.09(-0.07%) |
Sep 18, 2020 | 129.02 | 130.17 | 127.82 | 128.96 | 2,206,485 | -0.57(-0.44%) |
Sep 17, 2020 | 129.66 | 130.59 | 128.44 | 129.53 | 1,641,806 | -1.00(-0.76%) |
Sep 16, 2020 | 129.65 | 131.56 | 129.50 | 130.53 | 1,671,426 | +1.12(+0.87%) |
Sep 15, 2020 | 131.19 | 132.12 | 129.33 | 129.41 | 2,050,481 | -1.78(-1.36%) |
Sep 14, 2020 | 131.86 | 132.22 | 130.88 | 131.19 | 1,792,411 | +0.00(+0.00%) |
Sep 11, 2020 | 131.28 | 131.67 | 130.09 | 131.19 | 2,378,313 | +0.31(+0.24%) |
Sep 10, 2020 | 133.49 | 133.94 | 130.78 | 130.88 | 1,951,018 | -2.91(-2.18%) |
Sep 09, 2020 | 133.24 | 135.23 | 132.99 | 133.80 | 1,959,222 | +2.19(+1.66%) |
Sep 08, 2020 | 134.55 | 135.17 | 131.04 | 131.61 | 2,307,569 | -2.88(-2.14%) |
Sep 04, 2020 | 134.58 | 136.30 | 132.60 | 134.49 | 1,802,949 | -0.02(-0.01%) |
Sep 03, 2020 | 137.58 | 138.20 | 133.40 | 134.50 | 1,746,628 | -2.82(-2.05%) |
Sep 02, 2020 | 135.16 | 138.06 | 135.16 | 137.32 | 1,556,362 | +1.97(+1.46%) |
Sep 01, 2020 | 138.09 | 138.37 | 135.06 | 135.35 | 1,617,192 | -3.07(-2.22%) |
Aug 31, 2020 | 137.24 | 138.55 | 137.23 | 138.42 | 1,308,316 | +1.11(+0.81%) |
Aug 28, 2020 | 136.98 | 137.38 | 135.69 | 137.31 | 1,022,906 | +0.26(+0.19%) |
Aug 27, 2020 | 137.38 | 138.27 | 137.00 | 137.05 | 1,025,038 | +0.18(+0.13%) |
Aug 26, 2020 | 136.73 | 137.54 | 136.42 | 136.88 | 1,411,499 | -0.04(-0.03%) |
Aug 25, 2020 | 138.35 | 138.35 | 136.69 | 136.92 | 1,333,147 | -1.20(-0.87%) |
Aug 24, 2020 | 138.04 | 138.72 | 137.59 | 138.12 | 1,144,008 | +0.11(+0.08%) |
Aug 21, 2020 | 138.09 | 138.30 | 137.00 | 138.01 | 1,543,762 | -0.24(-0.17%) |
Aug 20, 2020 | 137.75 | 138.55 | 137.18 | 138.25 | 851,076 | +0.19(+0.14%) |
Aug 19, 2020 | 138.59 | 139.01 | 137.78 | 138.06 | 1,214,246 | -0.24(-0.17%) |
Aug 18, 2020 | 138.38 | 139.07 | 137.02 | 138.30 | 2,517,751 | -0.17(-0.12%) |
Aug 17, 2020 | 138.59 | 139.40 | 138.24 | 138.46 | 1,369,584 | -0.37(-0.27%) |
Aug 14, 2020 | 139.01 | 139.25 | 138.40 | 138.83 | 1,338,041 | -0.20(-0.15%) |
Aug 13, 2020 | 139.26 | 139.63 | 138.47 | 139.03 | 954,101 | -0.33(-0.24%) |
Aug 12, 2020 | 137.39 | 140.53 | 137.01 | 139.37 | 1,250,140 | +2.68(+1.96%) |
Aug 11, 2020 | 138.52 | 138.96 | 136.15 | 136.69 | 1,873,093 | -2.02(-1.45%) |
Aug 10, 2020 | 138.29 | 139.44 | 137.90 | 138.71 | 2,098,241 | +0.73(+0.53%) |
Aug 07, 2020 | 137.31 | 138.90 | 137.27 | 137.98 | 1,878,729 | +0.69(+0.50%) |
Aug 06, 2020 | 136.59 | 137.65 | 136.19 | 137.29 | 1,246,767 | +0.55(+0.40%) |
Aug 05, 2020 | 136.64 | 137.38 | 136.12 | 136.73 | 1,541,184 | -0.40(-0.29%) |
Aug 04, 2020 | 133.37 | 137.15 | 132.87 | 137.14 | 2,160,804 | +4.12(+3.10%) |
Aug 03, 2020 | 133.00 | 133.79 | 132.55 | 133.01 | 1,217,346 | -0.39(-0.29%) |
Jul 31, 2020 | 132.57 | 133.82 | 131.98 | 133.40 | 2,173,919 | +0.07(+0.05%) |
Jul 30, 2020 | 133.37 | 133.37 | 131.79 | 133.33 | 1,360,431 | -0.07(-0.05%) |
Jul 29, 2020 | 132.29 | 134.01 | 131.61 | 133.40 | 2,120,916 | +1.11(+0.84%) |
Jul 28, 2020 | 129.59 | 132.30 | 129.42 | 132.29 | 2,927,086 | +2.98(+2.31%) |
Jul 27, 2020 | 129.09 | 130.05 | 128.19 | 129.31 | 1,883,461 | +0.03(+0.03%) |
Jul 24, 2020 | 129.65 | 130.65 | 128.68 | 129.28 | 2,005,125 | +0.01(+0.01%) |
Jul 23, 2020 | 127.61 | 131.05 | 127.22 | 129.27 | 4,076,391 | +2.66(+2.10%) |
Jul 22, 2020 | 126.15 | 127.05 | 124.95 | 126.61 | 1,434,864 | +0.44(+0.35%) |
Jul 21, 2020 | 126.30 | 127.03 | 125.12 | 126.17 | 1,286,596 | +0.97(+0.78%) |
Jul 20, 2020 | 126.76 | 126.90 | 124.84 | 125.20 | 2,147,968 | -1.47(-1.16%) |
Jul 17, 2020 | 126.69 | 127.14 | 126.08 | 126.67 | 1,381,579 | +0.61(+0.48%) |
Jul 16, 2020 | 126.09 | 126.89 | 124.95 | 126.06 | 1,195,420 | +0.35(+0.28%) |
Jul 15, 2020 | 126.54 | 127.22 | 125.23 | 125.71 | 1,460,909 | -0.60(-0.47%) |
Jul 14, 2020 | 124.79 | 126.62 | 124.74 | 126.31 | 1,605,589 | +1.60(+1.28%) |
Jul 13, 2020 | 125.56 | 126.94 | 124.32 | 124.71 | 1,679,463 | -0.97(-0.77%) |
Jul 10, 2020 | 125.19 | 126.15 | 124.42 | 125.68 | 1,223,271 | +0.89(+0.72%) |
Jul 09, 2020 | 125.48 | 126.22 | 124.56 | 124.78 | 1,378,597 | -0.99(-0.79%) |
Jul 08, 2020 | 124.93 | 125.91 | 124.69 | 125.78 | 1,379,235 | +0.73(+0.58%) |
Jul 07, 2020 | 124.86 | 126.25 | 124.35 | 125.05 | 1,496,696 | -0.19(-0.15%) |
Jul 06, 2020 | 126.16 | 126.72 | 124.40 | 125.23 | 1,226,747 | -0.41(-0.33%) |
Jul 02, 2020 | 125.58 | 126.38 | 124.94 | 125.64 | 1,196,601 | +1.15(+0.92%) |