Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 141.25 | 141.97 | 139.47 | 139.93 | 177,434 | +0.31(+0.22%) |
Sep 29, 2020 | 139.28 | 141.40 | 138.29 | 139.61 | 117,788 | +0.05(+0.04%) |
Sep 28, 2020 | 137.39 | 139.81 | 136.20 | 139.56 | 121,197 | +4.66(+3.46%) |
Sep 25, 2020 | 133.41 | 135.21 | 131.30 | 134.90 | 123,800 | +0.59(+0.44%) |
Sep 24, 2020 | 132.25 | 136.00 | 131.66 | 134.31 | 285,086 | +1.97(+1.49%) |
Sep 23, 2020 | 135.72 | 138.16 | 132.03 | 132.34 | 153,603 | -3.68(-2.71%) |
Sep 22, 2020 | 133.87 | 136.42 | 132.03 | 136.03 | 155,347 | +3.55(+2.68%) |
Sep 21, 2020 | 133.76 | 135.80 | 130.32 | 132.48 | 205,678 | -5.14(-3.74%) |
Sep 18, 2020 | 144.92 | 145.00 | 136.68 | 137.62 | 474,483 | -5.92(-4.12%) |
Sep 17, 2020 | 141.91 | 144.04 | 140.79 | 143.54 | 141,369 | -1.26(-0.87%) |
Sep 16, 2020 | 144.96 | 146.80 | 144.55 | 144.81 | 181,608 | +0.71(+0.49%) |
Sep 15, 2020 | 144.76 | 145.53 | 143.47 | 144.10 | 108,791 | +0.89(+0.62%) |
Sep 14, 2020 | 141.25 | 143.90 | 141.25 | 143.21 | 136,838 | +4.01(+2.88%) |
Sep 11, 2020 | 141.52 | 143.69 | 138.89 | 139.20 | 106,245 | -2.31(-1.63%) |
Sep 10, 2020 | 142.23 | 152.25 | 141.41 | 141.51 | 105,196 | -0.46(-0.32%) |
Sep 09, 2020 | 141.70 | 144.36 | 139.16 | 141.97 | 174,998 | +2.27(+1.63%) |
Sep 08, 2020 | 144.64 | 144.64 | 139.35 | 139.70 | 211,579 | -10.01(-6.69%) |
Sep 04, 2020 | 152.65 | 153.41 | 145.84 | 149.71 | 152,683 | -2.83(-1.86%) |
Sep 03, 2020 | 155.75 | 155.75 | 150.47 | 152.55 | 192,849 | -5.19(-3.29%) |
Sep 02, 2020 | 153.03 | 158.52 | 153.03 | 157.74 | 111,032 | +5.53(+3.63%) |
Sep 01, 2020 | 148.87 | 152.61 | 147.32 | 152.21 | 146,619 | +3.00(+2.01%) |
Aug 31, 2020 | 151.44 | 152.11 | 149.09 | 149.21 | 209,795 | -3.11(-2.04%) |
Aug 28, 2020 | 151.15 | 152.65 | 150.28 | 152.32 | 145,947 | +2.12(+1.41%) |
Aug 27, 2020 | 153.48 | 153.75 | 150.02 | 150.20 | 133,430 | -3.55(-2.31%) |
Aug 26, 2020 | 154.88 | 155.81 | 153.54 | 153.75 | 81,350 | -1.37(-0.88%) |
Aug 25, 2020 | 156.31 | 157.01 | 153.74 | 155.12 | 79,418 | -0.20(-0.13%) |
Aug 24, 2020 | 156.19 | 157.03 | 153.38 | 155.32 | 106,209 | +1.49(+0.97%) |
Aug 21, 2020 | 155.23 | 155.62 | 152.89 | 153.83 | 110,634 | -1.37(-0.88%) |
Aug 20, 2020 | 155.11 | 157.52 | 154.35 | 155.20 | 161,434 | -2.92(-1.85%) |
Aug 19, 2020 | 157.41 | 159.46 | 157.41 | 158.12 | 101,268 | +0.59(+0.37%) |
Aug 18, 2020 | 161.00 | 161.29 | 157.14 | 157.53 | 111,127 | -3.03(-1.89%) |
Aug 17, 2020 | 161.91 | 162.50 | 160.50 | 160.56 | 122,804 | -0.17(-0.10%) |
Aug 14, 2020 | 161.76 | 163.42 | 159.71 | 160.73 | 149,111 | -2.24(-1.38%) |
Aug 13, 2020 | 164.47 | 164.47 | 162.12 | 162.97 | 112,522 | -2.59(-1.56%) |
Aug 12, 2020 | 166.61 | 168.53 | 164.69 | 165.56 | 166,920 | +0.52(+0.31%) |
Aug 11, 2020 | 163.01 | 171.34 | 162.82 | 165.04 | 285,541 | +3.12(+1.92%) |
Aug 10, 2020 | 158.42 | 162.60 | 158.42 | 161.92 | 184,640 | +3.51(+2.21%) |
Aug 07, 2020 | 156.97 | 159.02 | 155.28 | 158.41 | 175,137 | +1.23(+0.79%) |
Aug 06, 2020 | 152.42 | 158.24 | 147.90 | 157.18 | 195,180 | +5.17(+3.40%) |
Aug 05, 2020 | 151.90 | 152.64 | 149.95 | 152.01 | 161,937 | +1.84(+1.23%) |
Aug 04, 2020 | 150.09 | 151.05 | 149.02 | 150.16 | 133,938 | -0.48(-0.32%) |
Aug 03, 2020 | 149.11 | 151.42 | 148.80 | 150.65 | 146,727 | +2.97(+2.01%) |
Jul 31, 2020 | 151.88 | 152.81 | 145.63 | 147.68 | 235,251 | -4.17(-2.75%) |
Jul 30, 2020 | 148.56 | 151.96 | 147.07 | 151.85 | 161,079 | +0.00(+0.00%) |
Jul 29, 2020 | 151.55 | 152.86 | 150.52 | 151.85 | 206,742 | +1.45(+0.96%) |
Jul 28, 2020 | 152.01 | 152.83 | 149.79 | 150.40 | 192,492 | -2.87(-1.87%) |
Jul 27, 2020 | 148.56 | 153.75 | 145.27 | 153.27 | 229,375 | +6.73(+4.59%) |
Jul 24, 2020 | 146.65 | 147.66 | 142.84 | 146.54 | 208,307 | -1.27(-0.86%) |
Jul 23, 2020 | 145.67 | 149.79 | 145.67 | 147.81 | 212,463 | +2.76(+1.90%) |
Jul 22, 2020 | 141.71 | 145.38 | 141.71 | 145.05 | 202,176 | +2.99(+2.10%) |
Jul 21, 2020 | 143.05 | 144.39 | 141.14 | 142.06 | 139,561 | +0.52(+0.37%) |
Jul 20, 2020 | 137.85 | 142.43 | 137.62 | 141.54 | 151,644 | +2.87(+2.07%) |
Jul 17, 2020 | 137.10 | 140.03 | 136.16 | 138.67 | 116,758 | +1.50(+1.09%) |
Jul 16, 2020 | 134.66 | 137.28 | 134.08 | 137.17 | 97,000 | +1.09(+0.80%) |
Jul 15, 2020 | 136.26 | 136.66 | 132.66 | 136.09 | 160,588 | +2.31(+1.73%) |
Jul 14, 2020 | 132.23 | 133.78 | 128.70 | 133.77 | 104,931 | +1.70(+1.28%) |
Jul 13, 2020 | 134.88 | 138.91 | 132.01 | 132.08 | 158,426 | -1.00(-0.75%) |
Jul 10, 2020 | 132.78 | 133.43 | 130.61 | 133.08 | 106,858 | +0.72(+0.55%) |
Jul 09, 2020 | 135.94 | 136.99 | 130.03 | 132.35 | 122,730 | -3.44(-2.53%) |
Jul 08, 2020 | 132.88 | 135.80 | 132.13 | 135.79 | 180,842 | +3.08(+2.32%) |
Jul 07, 2020 | 135.59 | 138.18 | 132.58 | 132.71 | 115,202 | -4.30(-3.14%) |
Jul 06, 2020 | 140.36 | 140.60 | 136.24 | 137.02 | 164,738 | +1.06(+0.78%) |
Jul 02, 2020 | 134.33 | 138.38 | 134.23 | 135.96 | 212,593 | +5.26(+4.03%) |