Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.59 | 144.50 | 142.20 | 144.06 | 2,706,379 | +2.01(+1.41%) |
Sep 29, 2020 | 141.22 | 142.33 | 140.50 | 142.06 | 1,794,475 | +0.51(+0.36%) |
Sep 28, 2020 | 141.80 | 142.55 | 140.02 | 141.54 | 2,131,107 | +1.63(+1.16%) |
Sep 25, 2020 | 135.32 | 140.05 | 135.08 | 139.92 | 2,111,670 | +3.73(+2.74%) |
Sep 24, 2020 | 135.44 | 137.80 | 134.67 | 136.19 | 2,649,175 | +1.54(+1.14%) |
Sep 23, 2020 | 137.23 | 137.56 | 134.12 | 134.65 | 2,884,209 | -3.77(-2.73%) |
Sep 22, 2020 | 135.93 | 139.21 | 135.89 | 138.42 | 2,546,174 | +2.08(+1.52%) |
Sep 21, 2020 | 137.58 | 138.00 | 135.04 | 136.34 | 2,331,680 | -1.82(-1.32%) |
Sep 18, 2020 | 140.37 | 140.71 | 137.50 | 138.16 | 3,486,319 | -2.57(-1.83%) |
Sep 17, 2020 | 142.34 | 143.23 | 139.64 | 140.73 | 2,103,470 | -3.05(-2.12%) |
Sep 16, 2020 | 142.71 | 145.18 | 142.04 | 143.78 | 1,847,617 | +2.34(+1.66%) |
Sep 15, 2020 | 138.88 | 142.85 | 138.71 | 141.43 | 2,419,618 | +2.85(+2.06%) |
Sep 14, 2020 | 136.91 | 139.18 | 136.90 | 138.58 | 1,606,691 | +2.40(+1.76%) |
Sep 11, 2020 | 136.86 | 137.65 | 135.47 | 136.18 | 1,475,616 | -0.15(-0.11%) |
Sep 10, 2020 | 137.97 | 138.33 | 136.23 | 136.33 | 2,203,833 | -2.17(-1.57%) |
Sep 09, 2020 | 137.31 | 140.42 | 137.17 | 138.50 | 2,029,901 | +2.39(+1.76%) |
Sep 08, 2020 | 137.23 | 138.63 | 135.35 | 136.10 | 3,402,228 | -1.79(-1.30%) |
Sep 04, 2020 | 138.49 | 139.34 | 134.82 | 137.90 | 2,262,860 | -0.96(-0.69%) |
Sep 03, 2020 | 142.85 | 143.25 | 137.89 | 138.86 | 2,036,771 | -3.92(-2.75%) |
Sep 02, 2020 | 138.39 | 143.16 | 137.83 | 142.78 | 2,751,523 | +3.59(+2.58%) |
Sep 01, 2020 | 139.55 | 140.00 | 137.70 | 139.19 | 1,337,576 | -0.99(-0.70%) |
Aug 31, 2020 | 140.06 | 140.85 | 139.56 | 140.18 | 1,614,534 | -0.46(-0.33%) |
Aug 28, 2020 | 140.22 | 140.86 | 138.85 | 140.65 | 2,074,201 | +0.32(+0.23%) |
Aug 27, 2020 | 138.68 | 140.49 | 138.58 | 140.33 | 2,165,025 | +2.10(+1.52%) |
Aug 26, 2020 | 137.39 | 138.61 | 136.44 | 138.22 | 2,129,058 | +0.24(+0.17%) |
Aug 25, 2020 | 138.30 | 138.76 | 137.12 | 137.98 | 1,681,520 | -0.28(-0.20%) |
Aug 24, 2020 | 140.05 | 140.05 | 136.53 | 138.26 | 1,333,061 | -1.85(-1.32%) |
Aug 21, 2020 | 140.40 | 140.50 | 138.62 | 140.11 | 1,255,048 | +0.25(+0.18%) |
Aug 20, 2020 | 137.39 | 140.61 | 137.39 | 139.86 | 1,469,068 | +0.21(+0.15%) |
Aug 19, 2020 | 143.51 | 143.75 | 139.35 | 139.66 | 1,731,736 | -2.89(-2.02%) |
Aug 18, 2020 | 142.31 | 144.44 | 141.98 | 142.54 | 1,247,780 | -0.05(-0.04%) |
Aug 17, 2020 | 141.48 | 142.82 | 141.18 | 142.59 | 1,376,779 | +1.23(+0.87%) |
Aug 14, 2020 | 141.12 | 142.44 | 140.51 | 141.37 | 1,671,379 | +0.23(+0.16%) |
Aug 13, 2020 | 141.43 | 142.02 | 140.48 | 141.13 | 1,525,289 | -0.72(-0.51%) |
Aug 12, 2020 | 139.96 | 142.68 | 139.64 | 141.86 | 1,279,452 | +2.93(+2.11%) |
Aug 11, 2020 | 143.55 | 143.66 | 138.59 | 138.93 | 2,172,139 | -3.77(-2.64%) |
Aug 10, 2020 | 144.31 | 144.45 | 141.62 | 142.70 | 2,663,819 | -1.73(-1.20%) |
Aug 07, 2020 | 140.75 | 145.43 | 140.65 | 144.42 | 1,902,312 | +3.71(+2.64%) |
Aug 06, 2020 | 140.83 | 141.93 | 140.34 | 140.71 | 1,762,768 | -0.56(-0.39%) |
Aug 05, 2020 | 142.86 | 143.03 | 140.59 | 141.27 | 1,996,509 | -1.17(-0.82%) |
Aug 04, 2020 | 141.17 | 144.06 | 140.95 | 142.44 | 2,678,681 | +1.53(+1.09%) |
Aug 03, 2020 | 142.48 | 142.59 | 139.11 | 140.91 | 3,261,011 | -2.23(-1.56%) |
Jul 31, 2020 | 145.61 | 146.15 | 142.46 | 143.14 | 3,852,953 | -3.01(-2.06%) |
Jul 30, 2020 | 145.08 | 146.58 | 143.49 | 146.16 | 3,237,556 | -3.14(-2.11%) |
Jul 29, 2020 | 148.49 | 150.40 | 147.78 | 149.30 | 2,875,906 | +1.79(+1.22%) |
Jul 28, 2020 | 144.36 | 148.49 | 144.35 | 147.51 | 2,411,302 | +2.87(+1.98%) |
Jul 27, 2020 | 143.40 | 145.28 | 142.83 | 144.64 | 1,867,043 | +1.49(+1.04%) |
Jul 24, 2020 | 142.90 | 144.11 | 142.31 | 143.14 | 1,744,630 | -0.05(-0.04%) |
Jul 23, 2020 | 143.87 | 144.94 | 141.44 | 143.19 | 2,015,554 | -1.12(-0.77%) |
Jul 22, 2020 | 143.33 | 145.55 | 142.98 | 144.31 | 1,593,617 | +0.46(+0.32%) |
Jul 21, 2020 | 147.27 | 147.27 | 143.13 | 143.86 | 2,808,352 | -2.26(-1.55%) |
Jul 20, 2020 | 152.23 | 152.23 | 146.06 | 146.12 | 4,445,953 | +1.03(+0.71%) |
Jul 17, 2020 | 143.18 | 146.11 | 142.23 | 145.09 | 1,634,230 | +2.77(+1.94%) |
Jul 16, 2020 | 143.37 | 144.28 | 141.34 | 142.32 | 1,890,914 | -1.94(-1.34%) |
Jul 15, 2020 | 146.96 | 147.37 | 143.69 | 144.26 | 2,092,877 | -1.16(-0.80%) |
Jul 14, 2020 | 144.26 | 145.84 | 142.27 | 145.42 | 2,951,232 | +2.09(+1.46%) |
Jul 13, 2020 | 147.08 | 147.59 | 142.58 | 143.32 | 2,614,664 | -3.94(-2.68%) |
Jul 10, 2020 | 147.67 | 148.51 | 145.85 | 147.27 | 2,410,876 | -0.13(-0.09%) |
Jul 09, 2020 | 146.74 | 147.91 | 145.10 | 147.39 | 1,671,469 | +0.17(+0.12%) |
Jul 08, 2020 | 147.78 | 149.00 | 145.70 | 147.22 | 2,657,554 | -0.05(-0.03%) |
Jul 07, 2020 | 147.66 | 149.37 | 147.01 | 147.27 | 1,985,641 | -2.40(-1.60%) |
Jul 06, 2020 | 153.37 | 154.56 | 148.01 | 149.67 | 3,800,259 | +3.07(+2.10%) |
Jul 02, 2020 | 149.17 | 149.41 | 145.71 | 146.60 | 2,624,806 | -1.00(-0.68%) |