Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 164.83 | 172.45 | 163.84 | 166.06 | 6,050,140 | +0.40(+0.24%) |
Sep 29, 2020 | 160.00 | 170.45 | 159.15 | 165.66 | 20,645,812 | +14.36(+9.49%) |
Sep 28, 2020 | 158.20 | 160.00 | 150.41 | 151.30 | 2,669,794 | -3.72(-2.40%) |
Sep 25, 2020 | 149.47 | 155.91 | 148.00 | 155.02 | 2,569,200 | +7.12(+4.81%) |
Sep 24, 2020 | 148.51 | 150.97 | 144.70 | 147.90 | 2,460,521 | -2.67(-1.77%) |
Sep 23, 2020 | 154.44 | 157.50 | 149.41 | 150.57 | 2,885,267 | -3.25(-2.11%) |
Sep 22, 2020 | 150.53 | 162.50 | 150.38 | 153.82 | 8,802,595 | +5.02(+3.37%) |
Sep 21, 2020 | 144.26 | 149.07 | 140.31 | 148.80 | 3,838,169 | -0.24(-0.16%) |
Sep 18, 2020 | 150.00 | 153.44 | 146.02 | 149.04 | 8,810,000 | -8.18(-5.20%) |
Sep 17, 2020 | 150.50 | 157.58 | 149.26 | 157.22 | 4,794,472 | +0.65(+0.42%) |
Sep 16, 2020 | 147.48 | 158.60 | 146.16 | 156.57 | 8,253,181 | +10.09(+6.89%) |
Sep 15, 2020 | 144.12 | 150.00 | 141.41 | 146.48 | 4,322,464 | +3.30(+2.30%) |
Sep 14, 2020 | 136.15 | 145.37 | 136.05 | 143.18 | 4,810,175 | +8.30(+6.15%) |
Sep 11, 2020 | 144.00 | 144.07 | 132.45 | 134.88 | 3,989,200 | -8.16(-5.70%) |
Sep 10, 2020 | 139.40 | 149.57 | 138.59 | 143.04 | 8,185,228 | +4.87(+3.52%) |
Sep 09, 2020 | 132.50 | 139.47 | 132.25 | 138.17 | 4,377,382 | +3.70(+2.75%) |
Sep 08, 2020 | 123.81 | 137.78 | 123.45 | 134.47 | 7,315,515 | +8.65(+6.87%) |
Sep 04, 2020 | 130.62 | 134.72 | 120.55 | 125.82 | 4,671,000 | -3.98(-3.07%) |
Sep 03, 2020 | 133.01 | 142.50 | 128.71 | 129.80 | 10,855,618 | +0.10(+0.08%) |
Sep 02, 2020 | 135.99 | 135.99 | 129.40 | 129.70 | 2,989,988 | -5.54(-4.10%) |
Sep 01, 2020 | 136.51 | 136.68 | 131.80 | 135.24 | 2,599,132 | -0.61(-0.45%) |
Aug 31, 2020 | 135.21 | 138.25 | 133.10 | 135.85 | 4,297,057 | +4.83(+3.69%) |
Aug 28, 2020 | 132.28 | 134.64 | 129.59 | 131.02 | 2,874,200 | -1.13(-0.86%) |
Aug 27, 2020 | 129.50 | 138.50 | 128.78 | 132.15 | 10,976,963 | +6.63(+5.28%) |
Aug 26, 2020 | 124.40 | 126.13 | 123.36 | 125.52 | 2,257,559 | +1.01(+0.81%) |
Aug 25, 2020 | 125.00 | 125.83 | 123.01 | 124.51 | 1,929,587 | +0.00(+0.00%) |
Aug 24, 2020 | 126.24 | 127.40 | 123.75 | 124.51 | 1,914,831 | -1.49(-1.18%) |
Aug 21, 2020 | 127.13 | 128.67 | 125.30 | 126.00 | 1,791,700 | -1.92(-1.50%) |
Aug 20, 2020 | 124.58 | 129.64 | 123.27 | 127.92 | 2,546,072 | +2.57(+2.05%) |
Aug 19, 2020 | 124.31 | 126.74 | 121.35 | 125.35 | 3,012,756 | +1.04(+0.84%) |
Aug 18, 2020 | 125.15 | 126.64 | 122.67 | 124.31 | 2,109,358 | -1.19(-0.95%) |
Aug 17, 2020 | 125.56 | 126.75 | 123.96 | 125.50 | 1,706,302 | +0.46(+0.37%) |
Aug 14, 2020 | 127.05 | 127.35 | 124.65 | 125.04 | 1,426,100 | -1.95(-1.54%) |
Aug 13, 2020 | 124.83 | 127.45 | 124.50 | 126.99 | 2,527,893 | +3.16(+2.55%) |
Aug 12, 2020 | 126.28 | 126.77 | 123.09 | 123.83 | 3,606,002 | -1.67(-1.33%) |
Aug 11, 2020 | 127.38 | 128.57 | 124.40 | 125.50 | 2,600,772 | -1.93(-1.51%) |
Aug 10, 2020 | 132.20 | 132.57 | 124.66 | 127.43 | 3,537,159 | -4.08(-3.10%) |
Aug 07, 2020 | 132.33 | 135.98 | 130.50 | 131.51 | 3,478,600 | -1.07(-0.81%) |
Aug 06, 2020 | 133.53 | 136.23 | 131.57 | 132.58 | 3,949,627 | -0.11(-0.08%) |
Aug 05, 2020 | 130.14 | 138.39 | 130.00 | 132.69 | 10,605,109 | -9.56(-6.72%) |
Aug 04, 2020 | 138.67 | 142.51 | 134.16 | 142.25 | 10,230,077 | +7.93(+5.90%) |
Aug 03, 2020 | 128.65 | 134.40 | 127.15 | 134.32 | 5,617,719 | +8.42(+6.69%) |
Jul 31, 2020 | 124.09 | 125.90 | 122.41 | 125.90 | 2,964,200 | +2.58(+2.09%) |
Jul 30, 2020 | 126.14 | 127.14 | 122.11 | 123.32 | 2,665,989 | -3.36(-2.65%) |
Jul 29, 2020 | 126.50 | 128.34 | 125.21 | 126.68 | 2,110,180 | +1.25(+1.00%) |
Jul 28, 2020 | 124.95 | 129.58 | 124.95 | 125.43 | 2,060,692 | -1.29(-1.02%) |
Jul 27, 2020 | 125.25 | 126.78 | 122.25 | 126.72 | 2,911,523 | +1.63(+1.30%) |
Jul 24, 2020 | 124.01 | 126.40 | 120.32 | 125.09 | 2,700,800 | -2.06(-1.62%) |
Jul 23, 2020 | 130.08 | 132.80 | 124.56 | 127.15 | 3,560,504 | -3.42(-2.62%) |
Jul 22, 2020 | 130.15 | 133.07 | 128.70 | 130.57 | 2,715,712 | +0.65(+0.50%) |
Jul 21, 2020 | 129.84 | 135.92 | 128.75 | 129.92 | 5,014,766 | +1.42(+1.11%) |
Jul 20, 2020 | 128.31 | 129.13 | 126.51 | 128.50 | 2,484,460 | +0.23(+0.18%) |
Jul 17, 2020 | 128.67 | 129.74 | 126.60 | 128.27 | 2,693,300 | -0.18(-0.14%) |
Jul 16, 2020 | 129.59 | 133.60 | 126.46 | 128.45 | 5,504,662 | -3.30(-2.50%) |
Jul 15, 2020 | 129.12 | 135.66 | 126.87 | 131.75 | 6,830,755 | +3.97(+3.11%) |
Jul 14, 2020 | 126.01 | 129.99 | 125.27 | 127.78 | 3,440,000 | +1.80(+1.43%) |
Jul 13, 2020 | 135.10 | 136.17 | 125.88 | 125.98 | 6,974,962 | -9.05(-6.70%) |
Jul 10, 2020 | 135.21 | 136.65 | 130.75 | 135.03 | 5,998,300 | -6.19(-4.38%) |
Jul 09, 2020 | 145.00 | 145.50 | 136.50 | 141.22 | 4,503,174 | -3.78(-2.61%) |
Jul 08, 2020 | 143.41 | 145.95 | 140.75 | 145.00 | 3,041,079 | +1.89(+1.32%) |
Jul 07, 2020 | 142.59 | 146.45 | 138.50 | 143.11 | 4,842,530 | +0.11(+0.08%) |
Jul 06, 2020 | 143.00 | 144.72 | 140.15 | 143.00 | 4,621,277 | +2.28(+1.62%) |
Jul 02, 2020 | 146.66 | 146.95 | 140.30 | 140.72 | 4,938,800 | -0.92(-0.65%) |