Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.92 | 127.22 | 124.59 | 124.95 | 366,452 | -0.28(-0.22%) |
Sep 29, 2020 | 126.39 | 127.92 | 125.11 | 125.23 | 291,428 | -1.30(-1.03%) |
Sep 28, 2020 | 127.52 | 127.96 | 126.33 | 126.53 | 325,198 | +0.88(+0.70%) |
Sep 25, 2020 | 122.51 | 125.74 | 121.16 | 125.65 | 350,000 | +2.59(+2.10%) |
Sep 24, 2020 | 123.42 | 124.59 | 121.80 | 123.06 | 358,616 | -0.94(-0.76%) |
Sep 23, 2020 | 126.74 | 128.18 | 123.90 | 124.00 | 344,841 | -2.71(-2.14%) |
Sep 22, 2020 | 126.30 | 127.14 | 123.72 | 126.71 | 407,322 | +0.30(+0.24%) |
Sep 21, 2020 | 128.83 | 129.56 | 125.13 | 126.41 | 367,865 | -4.72(-3.60%) |
Sep 18, 2020 | 132.24 | 133.47 | 129.90 | 131.13 | 544,000 | -1.19(-0.90%) |
Sep 17, 2020 | 131.95 | 133.99 | 130.56 | 132.32 | 323,394 | -0.65(-0.49%) |
Sep 16, 2020 | 135.00 | 136.09 | 132.28 | 132.97 | 399,010 | -1.22(-0.91%) |
Sep 15, 2020 | 132.98 | 134.58 | 132.47 | 134.19 | 307,031 | +1.63(+1.23%) |
Sep 14, 2020 | 127.84 | 132.65 | 127.84 | 132.56 | 473,337 | +5.92(+4.67%) |
Sep 11, 2020 | 128.27 | 128.27 | 125.57 | 126.64 | 257,800 | -1.28(-1.00%) |
Sep 10, 2020 | 131.45 | 132.55 | 127.80 | 127.92 | 328,188 | -3.36(-2.56%) |
Sep 09, 2020 | 129.59 | 132.70 | 128.52 | 131.28 | 357,368 | +2.68(+2.08%) |
Sep 08, 2020 | 129.06 | 129.98 | 127.72 | 128.60 | 322,692 | -2.58(-1.97%) |
Sep 04, 2020 | 132.30 | 132.88 | 128.94 | 131.18 | 429,900 | -0.40(-0.30%) |
Sep 03, 2020 | 133.50 | 133.93 | 130.50 | 131.58 | 494,088 | -2.42(-1.81%) |
Sep 02, 2020 | 130.45 | 134.33 | 130.12 | 134.00 | 248,104 | +3.94(+3.03%) |
Sep 01, 2020 | 129.36 | 130.31 | 128.66 | 130.06 | 264,714 | +0.24(+0.18%) |
Aug 31, 2020 | 131.48 | 131.48 | 129.49 | 129.82 | 278,387 | -1.66(-1.26%) |
Aug 28, 2020 | 130.80 | 131.54 | 129.61 | 131.48 | 300,100 | +0.76(+0.58%) |
Aug 27, 2020 | 131.68 | 132.79 | 129.80 | 130.72 | 194,374 | -0.79(-0.60%) |
Aug 26, 2020 | 132.10 | 132.10 | 129.96 | 131.51 | 251,554 | -0.55(-0.42%) |
Aug 25, 2020 | 132.50 | 134.26 | 130.50 | 132.06 | 365,746 | +0.41(+0.31%) |
Aug 24, 2020 | 129.01 | 132.40 | 128.73 | 131.65 | 473,783 | +3.51(+2.74%) |
Aug 21, 2020 | 127.64 | 128.30 | 126.65 | 128.14 | 275,500 | +0.38(+0.30%) |
Aug 20, 2020 | 127.51 | 128.94 | 127.07 | 127.76 | 298,936 | +0.14(+0.11%) |
Aug 19, 2020 | 128.08 | 128.22 | 126.62 | 127.62 | 310,851 | -0.02(-0.02%) |
Aug 18, 2020 | 128.09 | 128.41 | 127.18 | 127.64 | 251,178 | -0.38(-0.30%) |
Aug 17, 2020 | 129.73 | 129.95 | 127.81 | 128.02 | 352,081 | -1.47(-1.14%) |
Aug 14, 2020 | 130.21 | 131.01 | 128.94 | 129.49 | 157,400 | -1.64(-1.25%) |
Aug 13, 2020 | 130.30 | 132.66 | 130.30 | 131.13 | 202,958 | +0.34(+0.26%) |
Aug 12, 2020 | 132.19 | 132.63 | 130.46 | 130.79 | 462,527 | -0.79(-0.60%) |
Aug 11, 2020 | 133.10 | 134.40 | 131.24 | 131.58 | 398,873 | -1.05(-0.79%) |
Aug 10, 2020 | 131.45 | 132.72 | 131.04 | 132.63 | 331,700 | +1.09(+0.83%) |
Aug 07, 2020 | 129.50 | 131.60 | 128.74 | 131.54 | 454,900 | +0.88(+0.67%) |
Aug 06, 2020 | 129.40 | 131.66 | 128.81 | 130.66 | 374,167 | +1.27(+0.98%) |
Aug 05, 2020 | 127.79 | 131.24 | 127.59 | 129.39 | 491,985 | +3.09(+2.45%) |
Aug 04, 2020 | 130.88 | 132.48 | 125.20 | 126.30 | 1,155,495 | +0.64(+0.51%) |
Aug 03, 2020 | 125.77 | 126.74 | 123.87 | 125.66 | 897,868 | +1.02(+0.82%) |
Jul 31, 2020 | 125.51 | 126.19 | 123.78 | 124.64 | 578,100 | -0.96(-0.76%) |
Jul 30, 2020 | 125.11 | 125.78 | 123.23 | 125.60 | 258,393 | -1.14(-0.90%) |
Jul 29, 2020 | 124.24 | 127.02 | 124.23 | 126.74 | 236,941 | +2.89(+2.33%) |
Jul 28, 2020 | 124.75 | 125.73 | 123.65 | 123.85 | 294,617 | -1.52(-1.21%) |
Jul 27, 2020 | 124.60 | 125.99 | 123.45 | 125.37 | 317,759 | +0.68(+0.55%) |
Jul 24, 2020 | 125.77 | 126.06 | 123.78 | 124.69 | 378,600 | -1.18(-0.94%) |
Jul 23, 2020 | 124.20 | 127.36 | 124.20 | 125.87 | 578,685 | +1.20(+0.96%) |
Jul 22, 2020 | 123.00 | 124.77 | 123.00 | 124.67 | 194,228 | +1.29(+1.05%) |
Jul 21, 2020 | 124.63 | 125.70 | 122.98 | 123.38 | 245,224 | +0.01(+0.01%) |
Jul 20, 2020 | 122.64 | 123.68 | 121.79 | 123.37 | 386,640 | +0.28(+0.23%) |
Jul 17, 2020 | 125.02 | 125.02 | 122.55 | 123.09 | 472,100 | -1.42(-1.14%) |
Jul 16, 2020 | 126.13 | 126.68 | 123.94 | 124.51 | 345,410 | -2.23(-1.76%) |
Jul 15, 2020 | 122.16 | 126.86 | 122.14 | 126.74 | 498,746 | +6.85(+5.71%) |
Jul 14, 2020 | 119.12 | 120.06 | 117.38 | 119.89 | 601,311 | +0.38(+0.32%) |
Jul 13, 2020 | 120.18 | 122.01 | 119.16 | 119.51 | 477,001 | +0.57(+0.48%) |
Jul 10, 2020 | 117.73 | 119.10 | 117.09 | 118.94 | 315,400 | +0.78(+0.66%) |
Jul 09, 2020 | 120.77 | 121.55 | 116.51 | 118.16 | 369,229 | -3.68(-3.02%) |
Jul 08, 2020 | 121.35 | 122.92 | 120.51 | 121.84 | 438,923 | +0.83(+0.69%) |
Jul 07, 2020 | 121.59 | 122.97 | 120.92 | 121.01 | 816,006 | -1.52(-1.24%) |
Jul 06, 2020 | 122.39 | 123.43 | 121.71 | 122.53 | 565,444 | +2.20(+1.83%) |
Jul 02, 2020 | 121.69 | 122.82 | 119.74 | 120.33 | 328,000 | +0.30(+0.25%) |