Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 123.83 | 129.00 | 123.07 | 126.59 | 3,862,038 | +4.01(+3.27%) |
Sep 29, 2020 | 125.04 | 125.80 | 122.47 | 122.58 | 3,908,537 | -3.46(-2.75%) |
Sep 28, 2020 | 124.49 | 126.12 | 124.23 | 126.04 | 3,997,054 | +2.25(+1.82%) |
Sep 25, 2020 | 122.24 | 123.95 | 121.00 | 123.79 | 3,209,000 | +0.03(+0.02%) |
Sep 24, 2020 | 121.28 | 123.88 | 120.79 | 123.76 | 2,644,190 | +0.84(+0.68%) |
Sep 23, 2020 | 123.42 | 126.39 | 122.61 | 122.92 | 2,463,912 | -1.11(-0.89%) |
Sep 22, 2020 | 125.24 | 125.24 | 122.72 | 124.03 | 1,887,883 | -0.52(-0.42%) |
Sep 21, 2020 | 121.36 | 124.66 | 120.24 | 124.55 | 2,659,513 | -0.11(-0.09%) |
Sep 18, 2020 | 124.60 | 125.10 | 122.51 | 124.66 | 3,237,700 | -0.01(-0.01%) |
Sep 17, 2020 | 123.00 | 124.84 | 122.62 | 124.67 | 2,437,115 | -1.36(-1.08%) |
Sep 16, 2020 | 125.17 | 127.25 | 124.47 | 126.03 | 2,461,276 | +1.54(+1.24%) |
Sep 15, 2020 | 123.89 | 124.58 | 122.37 | 124.49 | 2,405,209 | +2.61(+2.14%) |
Sep 14, 2020 | 121.35 | 122.89 | 120.87 | 121.88 | 1,231,216 | +1.26(+1.04%) |
Sep 11, 2020 | 119.97 | 122.14 | 118.86 | 120.62 | 2,322,100 | +1.46(+1.23%) |
Sep 10, 2020 | 119.70 | 119.78 | 117.77 | 119.16 | 3,459,235 | -0.24(-0.20%) |
Sep 09, 2020 | 120.14 | 120.52 | 118.38 | 119.40 | 1,960,168 | +0.09(+0.08%) |
Sep 08, 2020 | 117.59 | 120.25 | 116.41 | 119.31 | 3,534,677 | -3.56(-2.90%) |
Sep 04, 2020 | 120.91 | 123.08 | 119.77 | 122.87 | 3,144,500 | +1.45(+1.19%) |
Sep 03, 2020 | 123.47 | 124.21 | 119.63 | 121.42 | 3,778,839 | -2.84(-2.29%) |
Sep 02, 2020 | 127.55 | 129.03 | 123.58 | 124.26 | 2,714,677 | -2.67(-2.10%) |
Sep 01, 2020 | 125.37 | 127.09 | 124.93 | 126.93 | 1,812,225 | +2.36(+1.89%) |
Aug 31, 2020 | 125.81 | 127.67 | 124.49 | 124.57 | 4,092,068 | -4.43(-3.43%) |
Aug 28, 2020 | 127.12 | 129.03 | 126.58 | 129.00 | 1,862,800 | +1.75(+1.38%) |
Aug 27, 2020 | 127.47 | 128.39 | 125.67 | 127.25 | 2,671,716 | -0.22(-0.17%) |
Aug 26, 2020 | 125.95 | 128.00 | 123.66 | 127.47 | 5,611,986 | +1.77(+1.41%) |
Aug 25, 2020 | 122.68 | 126.05 | 121.93 | 125.70 | 4,301,727 | +2.82(+2.29%) |
Aug 24, 2020 | 123.87 | 124.73 | 122.45 | 122.88 | 2,383,433 | +0.43(+0.35%) |
Aug 21, 2020 | 121.54 | 123.65 | 121.10 | 122.45 | 2,728,400 | -1.03(-0.83%) |
Aug 20, 2020 | 121.79 | 123.56 | 121.25 | 123.48 | 2,382,292 | +0.77(+0.63%) |
Aug 19, 2020 | 124.13 | 124.13 | 121.14 | 122.71 | 2,686,948 | -1.49(-1.20%) |
Aug 18, 2020 | 123.83 | 126.59 | 123.70 | 124.20 | 3,671,738 | +0.28(+0.23%) |
Aug 17, 2020 | 117.99 | 124.68 | 117.67 | 123.92 | 6,474,034 | +7.18(+6.15%) |
Aug 14, 2020 | 118.40 | 118.57 | 115.59 | 116.74 | 11,662,400 | -7.83(-6.29%) |
Aug 13, 2020 | 126.67 | 126.83 | 124.04 | 124.57 | 5,024,323 | -1.54(-1.22%) |
Aug 12, 2020 | 126.23 | 128.25 | 125.83 | 126.11 | 2,390,350 | +1.51(+1.21%) |
Aug 11, 2020 | 125.23 | 127.79 | 124.37 | 124.60 | 2,195,236 | -0.46(-0.37%) |
Aug 10, 2020 | 124.55 | 127.65 | 123.97 | 125.06 | 3,605,414 | +0.06(+0.05%) |
Aug 07, 2020 | 122.50 | 125.09 | 121.08 | 125.00 | 3,163,300 | -0.58(-0.46%) |
Aug 06, 2020 | 125.34 | 126.02 | 123.27 | 125.58 | 1,718,179 | -0.27(-0.21%) |
Aug 05, 2020 | 127.00 | 127.38 | 124.92 | 125.85 | 1,758,536 | -0.82(-0.65%) |
Aug 04, 2020 | 120.14 | 127.06 | 120.14 | 126.67 | 3,845,319 | +6.12(+5.08%) |
Aug 03, 2020 | 120.29 | 121.29 | 119.05 | 120.55 | 1,946,171 | +1.15(+0.96%) |
Jul 31, 2020 | 118.86 | 120.19 | 116.70 | 119.40 | 2,753,800 | +1.40(+1.19%) |
Jul 30, 2020 | 118.17 | 119.17 | 117.30 | 118.00 | 3,136,399 | -1.82(-1.52%) |
Jul 29, 2020 | 116.46 | 120.45 | 116.44 | 119.82 | 3,758,751 | +4.13(+3.57%) |
Jul 28, 2020 | 115.75 | 116.49 | 114.75 | 115.69 | 3,343,918 | -0.17(-0.15%) |
Jul 27, 2020 | 117.74 | 118.00 | 114.86 | 115.86 | 2,913,288 | -3.16(-2.66%) |
Jul 24, 2020 | 117.50 | 119.06 | 116.39 | 119.02 | 2,687,700 | -2.08(-1.72%) |
Jul 23, 2020 | 122.21 | 122.67 | 119.42 | 121.10 | 2,740,285 | -1.65(-1.34%) |
Jul 22, 2020 | 123.58 | 123.79 | 120.97 | 122.75 | 2,922,163 | -2.47(-1.97%) |
Jul 21, 2020 | 125.99 | 126.27 | 123.73 | 125.22 | 3,825,634 | +0.87(+0.70%) |
Jul 20, 2020 | 122.77 | 124.87 | 122.65 | 124.35 | 2,775,362 | +1.58(+1.29%) |
Jul 17, 2020 | 125.00 | 125.00 | 121.88 | 122.77 | 1,883,400 | -0.66(-0.53%) |
Jul 16, 2020 | 121.33 | 123.60 | 120.94 | 123.43 | 2,432,294 | -1.62(-1.30%) |
Jul 15, 2020 | 126.96 | 127.00 | 124.05 | 125.05 | 2,135,203 | -0.44(-0.35%) |
Jul 14, 2020 | 125.00 | 126.15 | 122.50 | 125.49 | 3,899,664 | -2.35(-1.84%) |
Jul 13, 2020 | 133.70 | 133.86 | 127.68 | 127.84 | 4,683,594 | -4.49(-3.39%) |
Jul 10, 2020 | 130.75 | 132.53 | 130.27 | 132.33 | 2,065,800 | -0.20(-0.15%) |
Jul 09, 2020 | 134.01 | 135.44 | 130.23 | 132.53 | 4,188,237 | +1.89(+1.45%) |
Jul 08, 2020 | 131.01 | 131.01 | 128.06 | 130.64 | 2,930,797 | +2.81(+2.20%) |
Jul 07, 2020 | 130.00 | 132.00 | 127.82 | 127.83 | 2,802,959 | -5.10(-3.84%) |
Jul 06, 2020 | 129.01 | 133.14 | 128.05 | 132.93 | 5,757,698 | +9.63(+7.81%) |
Jul 02, 2020 | 123.22 | 124.82 | 122.37 | 123.30 | 3,011,900 | +2.67(+2.21%) |