Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 126.43 | 129.17 | 124.22 | 126.14 | 271,102 | -0.29(-0.23%) |
Sep 29, 2020 | 127.27 | 129.84 | 124.92 | 126.43 | 106,547 | -0.66(-0.52%) |
Sep 28, 2020 | 124.48 | 127.84 | 124.48 | 127.09 | 168,135 | +3.98(+3.23%) |
Sep 25, 2020 | 121.47 | 125.14 | 121.14 | 123.11 | 149,100 | +1.03(+0.84%) |
Sep 24, 2020 | 120.67 | 124.75 | 120.12 | 122.08 | 125,654 | +1.22(+1.01%) |
Sep 23, 2020 | 120.23 | 123.41 | 120.23 | 120.86 | 135,137 | +0.00(+0.00%) |
Sep 22, 2020 | 120.65 | 121.87 | 117.07 | 120.86 | 210,776 | +0.39(+0.32%) |
Sep 21, 2020 | 122.39 | 123.04 | 117.69 | 120.47 | 212,848 | -4.44(-3.55%) |
Sep 18, 2020 | 131.49 | 131.70 | 123.94 | 124.91 | 507,900 | -5.42(-4.16%) |
Sep 17, 2020 | 129.44 | 132.18 | 128.91 | 130.33 | 188,067 | -1.01(-0.77%) |
Sep 16, 2020 | 134.80 | 134.80 | 130.00 | 131.34 | 159,482 | -2.29(-1.71%) |
Sep 15, 2020 | 131.71 | 134.05 | 131.23 | 133.63 | 87,729 | +2.38(+1.81%) |
Sep 14, 2020 | 132.74 | 133.67 | 130.23 | 131.25 | 155,392 | -0.73(-0.55%) |
Sep 11, 2020 | 132.88 | 134.80 | 131.01 | 131.98 | 103,900 | +0.11(+0.08%) |
Sep 10, 2020 | 134.95 | 135.98 | 131.72 | 131.87 | 127,472 | -3.35(-2.48%) |
Sep 09, 2020 | 131.67 | 137.36 | 131.67 | 135.22 | 159,203 | +3.07(+2.32%) |
Sep 08, 2020 | 130.76 | 135.89 | 129.08 | 132.15 | 137,357 | +0.82(+0.62%) |
Sep 04, 2020 | 134.96 | 135.50 | 127.88 | 131.33 | 212,900 | -1.49(-1.12%) |
Sep 03, 2020 | 139.39 | 142.24 | 130.47 | 132.82 | 171,357 | -6.54(-4.69%) |
Sep 02, 2020 | 140.00 | 140.00 | 133.97 | 139.36 | 261,235 | -0.91(-0.65%) |
Sep 01, 2020 | 134.36 | 141.09 | 132.95 | 140.27 | 234,795 | +6.07(+4.52%) |
Aug 31, 2020 | 134.32 | 135.54 | 132.31 | 134.20 | 199,827 | -0.01(-0.01%) |
Aug 28, 2020 | 135.93 | 135.93 | 133.88 | 134.21 | 141,300 | -1.16(-0.86%) |
Aug 27, 2020 | 135.38 | 136.00 | 133.25 | 135.37 | 94,687 | +0.87(+0.65%) |
Aug 26, 2020 | 133.45 | 135.10 | 131.89 | 134.50 | 133,628 | +1.47(+1.11%) |
Aug 25, 2020 | 133.15 | 134.17 | 132.55 | 133.03 | 97,559 | -0.39(-0.29%) |
Aug 24, 2020 | 135.55 | 135.55 | 131.30 | 133.42 | 172,308 | -1.36(-1.01%) |
Aug 21, 2020 | 131.21 | 135.10 | 131.15 | 134.78 | 144,400 | +3.46(+2.63%) |
Aug 20, 2020 | 130.66 | 132.20 | 130.00 | 131.32 | 115,949 | -0.29(-0.22%) |
Aug 19, 2020 | 131.78 | 133.32 | 131.04 | 131.61 | 134,198 | +0.56(+0.43%) |
Aug 18, 2020 | 131.00 | 131.94 | 129.61 | 131.05 | 198,628 | -0.02(-0.02%) |
Aug 17, 2020 | 130.30 | 131.16 | 129.25 | 131.07 | 120,694 | +0.75(+0.58%) |
Aug 14, 2020 | 131.01 | 131.37 | 129.14 | 130.32 | 108,200 | -0.42(-0.32%) |
Aug 13, 2020 | 130.38 | 132.74 | 129.40 | 130.74 | 215,632 | -0.69(-0.52%) |
Aug 12, 2020 | 129.87 | 136.11 | 127.95 | 131.43 | 238,672 | +3.36(+2.62%) |
Aug 11, 2020 | 129.58 | 130.76 | 127.36 | 128.07 | 240,401 | -0.46(-0.36%) |
Aug 10, 2020 | 124.68 | 130.08 | 124.68 | 128.53 | 334,452 | +4.23(+3.40%) |
Aug 07, 2020 | 122.15 | 124.78 | 122.15 | 124.30 | 104,900 | +1.37(+1.11%) |
Aug 06, 2020 | 124.29 | 125.25 | 122.44 | 122.93 | 125,528 | -2.05(-1.64%) |
Aug 05, 2020 | 123.12 | 125.82 | 122.81 | 124.98 | 246,133 | +2.15(+1.75%) |
Aug 04, 2020 | 121.55 | 123.31 | 120.47 | 122.83 | 199,145 | +1.27(+1.04%) |
Aug 03, 2020 | 120.69 | 122.00 | 118.66 | 121.56 | 257,101 | +2.11(+1.77%) |
Jul 31, 2020 | 121.11 | 122.24 | 116.14 | 119.45 | 268,000 | -1.21(-1.00%) |
Jul 30, 2020 | 121.97 | 124.36 | 118.52 | 120.66 | 350,009 | -1.77(-1.45%) |
Jul 29, 2020 | 126.31 | 129.09 | 120.65 | 122.43 | 492,340 | -3.05(-2.43%) |
Jul 28, 2020 | 128.05 | 129.28 | 125.26 | 125.48 | 269,401 | -3.71(-2.87%) |
Jul 27, 2020 | 126.60 | 129.52 | 125.88 | 129.19 | 183,563 | +2.85(+2.26%) |
Jul 24, 2020 | 126.33 | 126.87 | 125.10 | 126.34 | 146,600 | -0.99(-0.78%) |
Jul 23, 2020 | 126.05 | 129.66 | 126.04 | 127.33 | 193,171 | +0.87(+0.69%) |
Jul 22, 2020 | 130.19 | 132.13 | 126.39 | 126.46 | 311,976 | -3.72(-2.86%) |
Jul 21, 2020 | 131.37 | 131.77 | 129.13 | 130.18 | 218,302 | -0.03(-0.02%) |
Jul 20, 2020 | 129.58 | 130.63 | 128.20 | 130.21 | 157,869 | +0.30(+0.23%) |
Jul 17, 2020 | 127.88 | 132.62 | 126.95 | 129.91 | 361,400 | +1.74(+1.36%) |
Jul 16, 2020 | 127.47 | 130.09 | 126.15 | 128.17 | 303,117 | +0.55(+0.43%) |
Jul 15, 2020 | 126.92 | 128.42 | 124.71 | 127.62 | 271,287 | +3.13(+2.51%) |
Jul 14, 2020 | 122.34 | 124.84 | 121.06 | 124.49 | 236,450 | +1.92(+1.57%) |
Jul 13, 2020 | 125.86 | 128.47 | 122.26 | 122.57 | 296,076 | -2.18(-1.75%) |
Jul 10, 2020 | 122.73 | 124.77 | 121.13 | 124.75 | 213,800 | +2.23(+1.82%) |
Jul 09, 2020 | 122.02 | 123.57 | 121.34 | 122.52 | 232,601 | +0.23(+0.19%) |
Jul 08, 2020 | 119.01 | 122.38 | 118.66 | 122.29 | 343,831 | +3.65(+3.08%) |
Jul 07, 2020 | 116.80 | 120.73 | 115.75 | 118.64 | 388,796 | +1.13(+0.96%) |
Jul 06, 2020 | 115.38 | 119.12 | 114.74 | 117.51 | 315,881 | +5.13(+4.56%) |
Jul 02, 2020 | 112.23 | 113.16 | 111.31 | 112.38 | 236,100 | +2.14(+1.94%) |