Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 133.81 | 135.32 | 133.70 | 134.85 | 9,554 | +1.72(+1.29%) |
Sep 29, 2020 | 133.64 | 134.23 | 132.94 | 133.12 | 11,329 | -0.85(-0.63%) |
Sep 28, 2020 | 134.06 | 134.62 | 133.57 | 133.97 | 19,282 | +1.55(+1.17%) |
Sep 25, 2020 | 131.02 | 132.59 | 130.64 | 132.43 | 26,291 | +1.02(+0.77%) |
Sep 24, 2020 | 129.84 | 132.09 | 129.45 | 131.41 | 15,593 | +1.14(+0.88%) |
Sep 23, 2020 | 132.83 | 132.93 | 130.21 | 130.26 | 17,052 | -2.26(-1.71%) |
Sep 22, 2020 | 132.36 | 133.23 | 132.36 | 132.53 | 14,783 | +0.61(+0.47%) |
Sep 21, 2020 | 132.19 | 132.19 | 131.07 | 131.91 | 10,092 | -1.52(-1.14%) |
Sep 18, 2020 | 135.09 | 135.09 | 133.13 | 133.44 | 29,520 | -1.47(-1.09%) |
Sep 17, 2020 | 135.22 | 135.49 | 134.38 | 134.90 | 7,155 | -0.75(-0.56%) |
Sep 16, 2020 | 136.86 | 137.13 | 135.64 | 135.66 | 10,819 | -0.60(-0.44%) |
Sep 15, 2020 | 137.04 | 137.07 | 136.03 | 136.26 | 14,777 | -0.44(-0.32%) |
Sep 14, 2020 | 135.98 | 137.08 | 135.98 | 136.71 | 13,642 | +0.98(+0.72%) |
Sep 11, 2020 | 135.70 | 136.25 | 134.90 | 135.73 | 32,610 | +0.41(+0.31%) |
Sep 10, 2020 | 137.15 | 137.34 | 135.32 | 135.32 | 6,556 | -1.96(-1.43%) |
Sep 09, 2020 | 137.18 | 138.14 | 136.95 | 137.28 | 9,192 | +1.83(+1.35%) |
Sep 08, 2020 | 137.99 | 137.99 | 135.01 | 135.45 | 13,137 | -3.07(-2.21%) |
Sep 04, 2020 | 138.97 | 139.70 | 136.99 | 138.52 | 43,161 | +0.17(+0.12%) |
Sep 03, 2020 | 140.31 | 142.76 | 137.24 | 138.35 | 226,335 | -2.85(-2.02%) |
Sep 02, 2020 | 138.74 | 141.63 | 138.74 | 141.19 | 20,321 | +2.78(+2.01%) |
Sep 01, 2020 | 139.65 | 139.65 | 137.71 | 138.41 | 14,110 | -1.12(-0.80%) |
Aug 31, 2020 | 137.43 | 139.73 | 137.43 | 139.53 | 11,126 | -0.09(-0.07%) |
Aug 28, 2020 | 139.69 | 139.69 | 138.46 | 139.62 | 3,197 | +0.55(+0.40%) |
Aug 27, 2020 | 138.69 | 139.81 | 138.69 | 139.07 | 14,013 | +0.38(+0.27%) |
Aug 26, 2020 | 138.59 | 138.80 | 137.64 | 138.69 | 6,383 | +0.03(+0.02%) |
Aug 25, 2020 | 139.69 | 139.69 | 138.34 | 138.67 | 25,528 | -0.04(-0.03%) |
Aug 24, 2020 | 137.69 | 138.71 | 137.69 | 138.71 | 9,546 | +1.30(+0.94%) |
Aug 21, 2020 | 137.47 | 137.62 | 136.73 | 137.41 | 16,412 | +0.14(+0.10%) |
Aug 20, 2020 | 137.07 | 137.70 | 137.07 | 137.27 | 7,336 | -0.80(-0.58%) |
Aug 19, 2020 | 138.58 | 138.85 | 137.98 | 138.07 | 6,345 | -0.73(-0.53%) |
Aug 18, 2020 | 138.54 | 139.28 | 137.87 | 138.80 | 8,358 | +0.44(+0.32%) |
Aug 17, 2020 | 137.99 | 138.78 | 137.99 | 138.36 | 5,106 | +0.47(+0.34%) |
Aug 14, 2020 | 138.23 | 138.23 | 137.56 | 137.89 | 5,754 | +0.21(+0.15%) |
Aug 13, 2020 | 137.55 | 138.12 | 137.49 | 137.68 | 7,928 | -0.33(-0.24%) |
Aug 12, 2020 | 136.89 | 138.40 | 136.89 | 138.00 | 6,456 | +1.90(+1.40%) |
Aug 11, 2020 | 137.88 | 137.88 | 135.93 | 136.10 | 23,806 | -1.29(-0.94%) |
Aug 10, 2020 | 136.44 | 137.49 | 136.44 | 137.39 | 85,790 | +1.05(+0.77%) |
Aug 07, 2020 | 135.19 | 136.41 | 135.19 | 136.34 | 21,740 | +0.80(+0.59%) |
Aug 06, 2020 | 135.06 | 135.59 | 135.03 | 135.54 | 4,984 | +0.17(+0.13%) |
Aug 05, 2020 | 135.94 | 136.04 | 135.00 | 135.37 | 8,846 | -0.11(-0.08%) |
Aug 04, 2020 | 133.62 | 135.48 | 133.62 | 135.48 | 8,855 | +1.53(+1.14%) |
Aug 03, 2020 | 134.24 | 134.24 | 133.27 | 133.95 | 7,856 | +0.03(+0.02%) |
Jul 31, 2020 | 133.64 | 133.92 | 132.69 | 133.92 | 8,845 | -0.07(-0.05%) |
Jul 30, 2020 | 133.75 | 134.26 | 133.41 | 133.99 | 7,000 | -0.47(-0.35%) |
Jul 29, 2020 | 134.38 | 134.78 | 134.04 | 134.46 | 22,375 | +0.37(+0.27%) |
Jul 28, 2020 | 134.06 | 134.70 | 134.06 | 134.10 | 6,677 | +0.15(+0.11%) |
Jul 27, 2020 | 133.21 | 133.99 | 133.06 | 133.95 | 18,069 | +0.82(+0.62%) |
Jul 24, 2020 | 134.42 | 134.65 | 132.83 | 133.13 | 8,525 | -0.53(-0.39%) |
Jul 23, 2020 | 133.10 | 134.19 | 133.10 | 133.66 | 4,503 | +0.87(+0.66%) |
Jul 22, 2020 | 131.71 | 132.79 | 131.71 | 132.79 | 3,385 | +0.79(+0.60%) |
Jul 21, 2020 | 131.45 | 133.24 | 131.45 | 132.00 | 16,835 | +1.40(+1.07%) |
Jul 20, 2020 | 131.98 | 131.98 | 130.43 | 130.60 | 5,311 | -1.82(-1.37%) |
Jul 17, 2020 | 132.41 | 132.56 | 132.24 | 132.42 | 4,689 | +0.57(+0.43%) |
Jul 16, 2020 | 131.33 | 132.40 | 131.33 | 131.84 | 6,028 | +0.35(+0.26%) |
Jul 15, 2020 | 131.82 | 132.46 | 131.37 | 131.50 | 11,839 | +0.46(+0.35%) |
Jul 14, 2020 | 128.92 | 131.05 | 128.92 | 131.04 | 9,688 | +2.53(+1.97%) |
Jul 13, 2020 | 129.45 | 129.96 | 128.44 | 128.50 | 8,597 | -0.64(-0.49%) |
Jul 10, 2020 | 126.75 | 129.14 | 126.75 | 129.14 | 8,099 | +2.73(+2.16%) |
Jul 09, 2020 | 127.55 | 127.55 | 125.89 | 126.41 | 16,513 | -1.61(-1.26%) |
Jul 08, 2020 | 128.26 | 128.26 | 127.34 | 128.03 | 13,152 | -0.38(-0.29%) |
Jul 07, 2020 | 127.48 | 129.12 | 127.48 | 128.40 | 14,823 | +0.27(+0.21%) |
Jul 06, 2020 | 128.80 | 128.84 | 127.68 | 128.13 | 11,923 | +0.57(+0.45%) |
Jul 02, 2020 | 128.19 | 128.69 | 127.56 | 127.56 | 44,014 | +0.56(+0.44%) |