Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 129.23 | 132.66 | 123.59 | 129.15 | 2,459,313 | -1.22(-0.94%) |
Sep 29, 2020 | 129.00 | 133.88 | 128.09 | 130.37 | 1,621,962 | +1.98(+1.54%) |
Sep 28, 2020 | 133.42 | 133.80 | 127.48 | 128.39 | 2,036,784 | -10.51(-7.57%) |
Sep 25, 2020 | 147.89 | 148.19 | 137.68 | 138.90 | 1,992,286 | -4.49(-3.13%) |
Sep 24, 2020 | 146.06 | 152.08 | 138.67 | 143.40 | 3,081,963 | -2.44(-1.67%) |
Sep 23, 2020 | 134.49 | 146.37 | 131.67 | 145.83 | 1,975,505 | +11.73(+8.74%) |
Sep 22, 2020 | 135.47 | 141.11 | 133.50 | 134.10 | 1,529,538 | -3.12(-2.28%) |
Sep 21, 2020 | 132.81 | 141.19 | 131.67 | 137.23 | 2,966,470 | +13.10(+10.55%) |
Sep 18, 2020 | 122.53 | 129.46 | 119.56 | 124.13 | 2,390,909 | +0.91(+0.74%) |
Sep 17, 2020 | 125.73 | 127.94 | 121.61 | 123.21 | 2,031,326 | +2.66(+2.21%) |
Sep 16, 2020 | 122.45 | 123.14 | 115.75 | 120.55 | 2,085,746 | -3.58(-2.88%) |
Sep 15, 2020 | 121.84 | 125.50 | 121.01 | 124.13 | 1,411,978 | -0.76(-0.61%) |
Sep 14, 2020 | 131.59 | 132.35 | 124.05 | 124.89 | 1,656,851 | -10.89(-8.02%) |
Sep 11, 2020 | 130.91 | 139.51 | 130.53 | 135.78 | 2,317,950 | +2.97(+2.24%) |
Sep 10, 2020 | 126.34 | 133.27 | 123.52 | 132.81 | 2,217,561 | +5.25(+4.12%) |
Sep 09, 2020 | 129.76 | 132.12 | 126.26 | 127.56 | 1,702,969 | -6.32(-4.72%) |
Sep 08, 2020 | 130.98 | 136.16 | 127.56 | 133.88 | 2,404,235 | +7.23(+5.71%) |
Sep 04, 2020 | 119.71 | 135.28 | 119.37 | 126.64 | 3,338,170 | +2.36(+1.90%) |
Sep 03, 2020 | 115.22 | 126.26 | 114.76 | 124.28 | 3,091,520 | +9.82(+8.58%) |
Sep 02, 2020 | 115.52 | 119.41 | 113.24 | 114.46 | 1,772,682 | -2.67(-2.28%) |
Sep 01, 2020 | 121.69 | 123.52 | 116.97 | 117.12 | 1,459,888 | -4.34(-3.57%) |
Aug 31, 2020 | 117.35 | 121.54 | 116.98 | 121.46 | 1,230,854 | +4.04(+3.44%) |
Aug 28, 2020 | 118.87 | 120.71 | 117.35 | 117.43 | 1,359,251 | -3.05(-2.53%) |
Aug 27, 2020 | 119.86 | 123.29 | 117.81 | 120.47 | 1,945,236 | -0.99(-0.82%) |
Aug 26, 2020 | 119.18 | 122.00 | 118.42 | 121.46 | 1,244,049 | +2.21(+1.85%) |
Aug 25, 2020 | 118.26 | 122.91 | 118.19 | 119.25 | 1,377,059 | -0.30(-0.26%) |
Aug 24, 2020 | 120.55 | 124.13 | 119.48 | 119.56 | 1,305,542 | -3.88(-3.15%) |
Aug 21, 2020 | 122.30 | 125.87 | 121.08 | 123.44 | 1,813,828 | +2.51(+2.08%) |
Aug 20, 2020 | 122.99 | 123.67 | 119.25 | 120.93 | 1,550,810 | +1.52(+1.28%) |
Aug 19, 2020 | 118.26 | 119.94 | 115.67 | 119.41 | 1,514,921 | +0.08(+0.06%) |
Aug 18, 2020 | 116.21 | 120.85 | 116.21 | 119.33 | 1,487,032 | +3.35(+2.89%) |
Aug 17, 2020 | 116.89 | 118.72 | 115.75 | 115.98 | 884,546 | -1.98(-1.68%) |
Aug 14, 2020 | 119.71 | 120.62 | 116.44 | 117.96 | 1,679,675 | +0.46(+0.39%) |
Aug 13, 2020 | 118.04 | 118.87 | 114.76 | 117.50 | 1,726,472 | +0.61(+0.52%) |
Aug 12, 2020 | 114.38 | 119.25 | 113.85 | 116.89 | 2,204,296 | -0.38(-0.32%) |
Aug 11, 2020 | 113.01 | 120.09 | 111.87 | 117.27 | 2,959,029 | +0.91(+0.78%) |
Aug 10, 2020 | 118.95 | 119.03 | 114.03 | 116.36 | 2,601,251 | -3.73(-3.11%) |
Aug 07, 2020 | 126.95 | 127.56 | 120.02 | 120.09 | 3,381,701 | -6.09(-4.83%) |
Aug 06, 2020 | 126.03 | 128.16 | 124.36 | 126.18 | 2,269,602 | +0.08(+0.06%) |
Aug 05, 2020 | 129.99 | 131.36 | 125.80 | 126.11 | 2,890,970 | -7.77(-5.80%) |
Aug 04, 2020 | 137.84 | 138.75 | 133.65 | 133.88 | 2,817,565 | -2.66(-1.95%) |
Aug 03, 2020 | 141.26 | 144.31 | 136.24 | 136.54 | 2,957,403 | -7.46(-5.18%) |
Jul 31, 2020 | 141.41 | 151.53 | 140.92 | 144.00 | 3,161,734 | +4.26(+3.05%) |
Jul 30, 2020 | 144.46 | 146.67 | 139.05 | 139.74 | 3,010,987 | +1.37(+0.99%) |
Jul 29, 2020 | 145.30 | 145.45 | 138.14 | 138.37 | 2,329,358 | -9.67(-6.53%) |
Jul 28, 2020 | 145.30 | 148.27 | 142.48 | 148.04 | 1,943,526 | +4.49(+3.13%) |
Jul 27, 2020 | 148.12 | 150.48 | 143.47 | 143.55 | 2,277,105 | -4.95(-3.33%) |
Jul 24, 2020 | 144.92 | 149.94 | 143.85 | 148.50 | 3,590,152 | +6.47(+4.56%) |
Jul 23, 2020 | 143.01 | 146.75 | 136.69 | 142.02 | 4,319,214 | -0.30(-0.21%) |
Jul 22, 2020 | 145.45 | 145.68 | 141.03 | 142.33 | 2,799,482 | -0.61(-0.43%) |
Jul 21, 2020 | 144.54 | 145.45 | 139.59 | 142.94 | 3,720,622 | -6.32(-4.23%) |
Jul 20, 2020 | 148.42 | 151.62 | 146.52 | 149.26 | 2,420,296 | +2.06(+1.40%) |
Jul 17, 2020 | 146.97 | 150.63 | 144.27 | 147.20 | 3,635,075 | -1.60(-1.07%) |
Jul 16, 2020 | 148.80 | 152.38 | 147.13 | 148.80 | 3,266,893 | +2.97(+2.04%) |
Jul 15, 2020 | 151.92 | 153.90 | 143.55 | 145.83 | 5,495,916 | -17.97(-10.97%) |
Jul 14, 2020 | 172.87 | 175.76 | 163.57 | 163.80 | 5,557,588 | -8.76(-5.08%) |
Jul 13, 2020 | 161.21 | 173.17 | 154.74 | 172.56 | 5,082,882 | +6.32(+3.80%) |
Jul 10, 2020 | 174.54 | 177.28 | 165.86 | 166.24 | 4,091,122 | -8.53(-4.88%) |
Jul 09, 2020 | 164.26 | 181.09 | 163.50 | 174.77 | 4,743,406 | +10.13(+6.15%) |
Jul 08, 2020 | 168.75 | 175.07 | 162.97 | 164.64 | 3,829,799 | -4.42(-2.61%) |
Jul 07, 2020 | 164.26 | 170.05 | 160.22 | 169.06 | 3,616,425 | +8.76(+5.46%) |
Jul 06, 2020 | 153.83 | 161.82 | 153.14 | 160.30 | 3,371,831 | -3.43(-2.09%) |
Jul 02, 2020 | 156.26 | 165.40 | 153.83 | 163.73 | 3,607,893 | -1.98(-1.19%) |