Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.85 | 145.75 | 143.49 | 144.62 | 546,486 | -0.71(-0.49%) |
Sep 29, 2020 | 145.17 | 146.21 | 144.91 | 145.32 | 525,995 | -0.47(-0.33%) |
Sep 28, 2020 | 144.73 | 146.32 | 144.33 | 145.80 | 837,274 | +4.66(+3.30%) |
Sep 25, 2020 | 139.16 | 142.05 | 138.70 | 141.14 | 681,018 | -1.19(-0.83%) |
Sep 24, 2020 | 141.88 | 143.88 | 140.85 | 142.32 | 553,401 | +1.14(+0.81%) |
Sep 23, 2020 | 144.15 | 144.46 | 140.92 | 141.18 | 484,237 | -4.75(-3.26%) |
Sep 22, 2020 | 145.14 | 146.02 | 143.84 | 145.94 | 389,520 | +1.25(+0.87%) |
Sep 21, 2020 | 144.48 | 144.95 | 142.17 | 144.68 | 646,306 | -3.96(-2.67%) |
Sep 18, 2020 | 150.47 | 150.52 | 147.81 | 148.65 | 768,394 | -0.26(-0.17%) |
Sep 17, 2020 | 147.89 | 149.46 | 147.55 | 148.91 | 639,043 | +1.36(+0.92%) |
Sep 16, 2020 | 149.75 | 150.08 | 147.45 | 147.55 | 611,555 | -1.58(-1.06%) |
Sep 15, 2020 | 149.18 | 149.75 | 148.32 | 149.13 | 610,380 | -0.03(-0.02%) |
Sep 14, 2020 | 149.35 | 150.01 | 148.36 | 149.16 | 419,180 | +1.05(+0.71%) |
Sep 11, 2020 | 148.94 | 149.26 | 146.92 | 148.11 | 415,657 | +0.53(+0.36%) |
Sep 10, 2020 | 150.79 | 151.40 | 147.13 | 147.58 | 542,863 | -3.20(-2.12%) |
Sep 09, 2020 | 149.28 | 151.92 | 148.34 | 150.78 | 1,071,698 | +7.20(+5.02%) |
Sep 08, 2020 | 144.53 | 147.09 | 143.56 | 143.58 | 1,061,698 | -4.40(-2.97%) |
Sep 04, 2020 | 148.91 | 149.71 | 142.88 | 147.98 | 756,759 | -2.31(-1.54%) |
Sep 03, 2020 | 155.46 | 155.56 | 149.18 | 150.29 | 517,686 | -6.59(-4.20%) |
Sep 02, 2020 | 155.62 | 157.14 | 154.34 | 156.88 | 542,010 | +2.47(+1.60%) |
Sep 01, 2020 | 153.78 | 154.50 | 152.85 | 154.41 | 579,499 | +0.88(+0.57%) |
Aug 31, 2020 | 153.59 | 154.72 | 152.41 | 153.53 | 437,108 | -1.22(-0.79%) |
Aug 28, 2020 | 154.35 | 155.00 | 153.49 | 154.74 | 315,352 | +0.81(+0.52%) |
Aug 27, 2020 | 156.02 | 156.07 | 152.78 | 153.94 | 508,024 | -2.42(-1.55%) |
Aug 26, 2020 | 154.09 | 156.54 | 154.09 | 156.36 | 432,992 | +2.67(+1.74%) |
Aug 25, 2020 | 153.91 | 153.93 | 152.13 | 153.69 | 366,209 | +1.57(+1.03%) |
Aug 24, 2020 | 152.67 | 152.73 | 151.15 | 152.12 | 480,608 | +3.32(+2.23%) |
Aug 21, 2020 | 147.77 | 149.00 | 147.70 | 148.79 | 420,505 | -2.48(-1.64%) |
Aug 20, 2020 | 149.31 | 151.88 | 149.21 | 151.27 | 463,298 | +1.55(+1.04%) |
Aug 19, 2020 | 152.14 | 152.36 | 149.34 | 149.72 | 597,586 | -0.44(-0.29%) |
Aug 18, 2020 | 151.28 | 151.42 | 149.19 | 150.16 | 691,386 | +1.21(+0.81%) |
Aug 17, 2020 | 149.50 | 150.02 | 148.26 | 148.95 | 334,793 | +0.36(+0.24%) |
Aug 14, 2020 | 148.93 | 149.39 | 147.90 | 148.59 | 295,635 | -0.70(-0.47%) |
Aug 13, 2020 | 149.55 | 150.83 | 148.52 | 149.30 | 430,817 | -1.63(-1.08%) |
Aug 12, 2020 | 148.79 | 151.43 | 148.79 | 150.93 | 339,800 | +3.21(+2.17%) |
Aug 11, 2020 | 150.31 | 150.44 | 147.50 | 147.72 | 541,179 | -0.46(-0.31%) |
Aug 10, 2020 | 148.15 | 148.25 | 146.59 | 148.17 | 408,115 | -1.42(-0.95%) |
Aug 07, 2020 | 149.69 | 150.22 | 148.52 | 149.59 | 399,604 | -0.75(-0.50%) |
Aug 06, 2020 | 149.09 | 150.57 | 148.55 | 150.34 | 480,968 | +0.32(+0.21%) |
Aug 05, 2020 | 150.43 | 151.26 | 149.47 | 150.03 | 364,869 | +1.28(+0.86%) |
Aug 04, 2020 | 147.25 | 148.76 | 147.25 | 148.75 | 502,448 | -1.75(-1.17%) |
Aug 03, 2020 | 149.23 | 150.72 | 148.90 | 150.50 | 478,091 | +2.72(+1.84%) |
Jul 31, 2020 | 149.13 | 149.21 | 145.65 | 147.78 | 749,540 | -0.88(-0.59%) |
Jul 30, 2020 | 146.80 | 149.02 | 145.07 | 148.66 | 851,437 | -4.17(-2.73%) |
Jul 29, 2020 | 152.07 | 153.55 | 151.83 | 152.83 | 494,846 | +3.99(+2.68%) |
Jul 28, 2020 | 150.20 | 150.49 | 148.70 | 148.84 | 642,229 | -4.19(-2.74%) |
Jul 27, 2020 | 150.62 | 153.50 | 150.44 | 153.03 | 1,259,152 | +5.80(+3.94%) |
Jul 24, 2020 | 146.15 | 147.61 | 145.71 | 147.23 | 959,523 | -2.46(-1.64%) |
Jul 23, 2020 | 151.91 | 152.80 | 149.24 | 149.69 | 735,513 | -2.97(-1.95%) |
Jul 22, 2020 | 153.02 | 153.41 | 151.85 | 152.66 | 756,195 | +1.82(+1.21%) |
Jul 21, 2020 | 151.29 | 152.16 | 150.15 | 150.84 | 773,863 | +2.54(+1.71%) |
Jul 20, 2020 | 146.36 | 148.41 | 146.12 | 148.29 | 529,686 | +3.24(+2.23%) |
Jul 17, 2020 | 144.31 | 145.34 | 143.55 | 145.05 | 492,151 | +1.08(+0.75%) |
Jul 16, 2020 | 144.38 | 145.33 | 143.42 | 143.98 | 512,994 | -1.38(-0.95%) |
Jul 15, 2020 | 144.35 | 145.94 | 143.56 | 145.36 | 1,017,276 | +2.56(+1.79%) |
Jul 14, 2020 | 140.51 | 142.88 | 140.21 | 142.80 | 836,366 | +2.71(+1.93%) |
Jul 13, 2020 | 144.44 | 145.06 | 139.62 | 140.09 | 1,065,661 | -2.38(-1.67%) |
Jul 10, 2020 | 141.74 | 142.47 | 140.46 | 142.47 | 769,256 | +0.76(+0.54%) |
Jul 09, 2020 | 144.26 | 144.42 | 140.41 | 141.70 | 1,851,415 | +5.31(+3.89%) |
Jul 08, 2020 | 134.77 | 136.63 | 134.50 | 136.39 | 464,760 | +2.68(+2.01%) |
Jul 07, 2020 | 134.62 | 135.24 | 133.58 | 133.71 | 722,090 | -3.25(-2.37%) |
Jul 06, 2020 | 136.64 | 137.28 | 135.91 | 136.96 | 749,166 | +4.37(+3.30%) |
Jul 02, 2020 | 132.39 | 133.30 | 132.17 | 132.59 | 578,019 | +2.57(+1.98%) |