Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 127.19 | 129.97 | 126.60 | 128.66 | 6,214,715 | +1.16(+0.91%) |
Sep 29, 2020 | 128.21 | 128.89 | 127.22 | 127.49 | 3,022,010 | -0.40(-0.31%) |
Sep 28, 2020 | 126.34 | 127.94 | 125.89 | 127.89 | 3,833,592 | +3.26(+2.62%) |
Sep 25, 2020 | 122.49 | 125.33 | 121.41 | 124.63 | 3,369,529 | +1.47(+1.19%) |
Sep 24, 2020 | 120.84 | 124.63 | 120.84 | 123.16 | 3,230,758 | +1.38(+1.13%) |
Sep 23, 2020 | 125.32 | 125.32 | 121.39 | 121.78 | 6,399,958 | -3.14(-2.52%) |
Sep 22, 2020 | 124.14 | 125.08 | 122.20 | 124.93 | 3,566,204 | +1.50(+1.22%) |
Sep 21, 2020 | 122.42 | 123.55 | 121.02 | 123.42 | 6,699,089 | -1.51(-1.21%) |
Sep 18, 2020 | 127.17 | 127.76 | 123.44 | 124.94 | 7,797,753 | -1.57(-1.24%) |
Sep 17, 2020 | 122.92 | 126.62 | 122.47 | 126.50 | 6,265,248 | +0.65(+0.52%) |
Sep 16, 2020 | 128.03 | 128.06 | 125.79 | 125.85 | 3,986,341 | -0.86(-0.68%) |
Sep 15, 2020 | 125.95 | 127.78 | 125.57 | 126.72 | 3,017,430 | +1.90(+1.52%) |
Sep 14, 2020 | 124.63 | 125.34 | 124.01 | 124.82 | 3,463,222 | +1.95(+1.58%) |
Sep 11, 2020 | 124.54 | 125.24 | 121.86 | 122.87 | 3,911,584 | -0.74(-0.60%) |
Sep 10, 2020 | 125.62 | 127.27 | 122.74 | 123.61 | 4,423,701 | -2.24(-1.78%) |
Sep 09, 2020 | 124.53 | 126.91 | 123.61 | 125.85 | 6,013,770 | +3.28(+2.68%) |
Sep 08, 2020 | 122.72 | 124.98 | 122.31 | 122.57 | 6,541,098 | -3.99(-3.15%) |
Sep 04, 2020 | 126.91 | 128.41 | 124.08 | 126.57 | 5,828,642 | -1.08(-0.85%) |
Sep 03, 2020 | 132.45 | 132.85 | 126.65 | 127.65 | 6,508,641 | -5.38(-4.04%) |
Sep 02, 2020 | 131.95 | 133.68 | 131.09 | 133.03 | 5,082,330 | +2.42(+1.85%) |
Sep 01, 2020 | 128.84 | 130.70 | 127.98 | 130.61 | 3,955,978 | +2.53(+1.98%) |
Aug 31, 2020 | 128.53 | 129.09 | 127.78 | 128.08 | 4,821,839 | -1.21(-0.93%) |
Aug 28, 2020 | 127.50 | 129.38 | 127.13 | 129.29 | 3,201,608 | +1.80(+1.41%) |
Aug 27, 2020 | 128.90 | 129.05 | 126.61 | 127.48 | 3,108,750 | -0.86(-0.67%) |
Aug 26, 2020 | 127.33 | 128.57 | 127.15 | 128.35 | 3,300,860 | +0.71(+0.56%) |
Aug 25, 2020 | 127.57 | 128.13 | 127.03 | 127.64 | 3,152,769 | +0.58(+0.45%) |
Aug 24, 2020 | 126.92 | 127.77 | 126.07 | 127.06 | 3,153,411 | +0.62(+0.49%) |
Aug 21, 2020 | 124.45 | 126.58 | 123.61 | 126.44 | 4,863,953 | +1.59(+1.27%) |
Aug 20, 2020 | 123.72 | 125.36 | 123.10 | 124.85 | 3,064,533 | +0.08(+0.06%) |
Aug 19, 2020 | 125.84 | 126.94 | 124.37 | 124.77 | 4,220,979 | -0.75(-0.60%) |
Aug 18, 2020 | 125.20 | 125.66 | 124.52 | 125.52 | 3,064,040 | +0.93(+0.75%) |
Aug 17, 2020 | 124.21 | 125.46 | 124.01 | 124.59 | 2,641,929 | +0.84(+0.68%) |
Aug 14, 2020 | 124.10 | 124.62 | 123.44 | 123.75 | 2,289,526 | +0.18(+0.15%) |
Aug 13, 2020 | 124.44 | 124.88 | 123.39 | 123.57 | 3,268,014 | -1.34(-1.08%) |
Aug 12, 2020 | 123.86 | 125.37 | 123.12 | 124.92 | 3,411,364 | +2.34(+1.91%) |
Aug 11, 2020 | 123.27 | 125.09 | 122.22 | 122.57 | 5,974,564 | +0.57(+0.46%) |
Aug 10, 2020 | 120.03 | 122.37 | 119.36 | 122.01 | 6,133,628 | +1.67(+1.39%) |
Aug 07, 2020 | 120.50 | 120.83 | 119.36 | 120.34 | 3,170,532 | -0.16(-0.13%) |
Aug 06, 2020 | 119.47 | 120.57 | 118.96 | 120.50 | 3,286,968 | +0.94(+0.78%) |
Aug 05, 2020 | 117.58 | 119.65 | 117.56 | 119.56 | 4,850,327 | +0.42(+0.36%) |
Aug 04, 2020 | 116.27 | 119.23 | 115.97 | 119.14 | 5,949,290 | +2.62(+2.25%) |
Aug 03, 2020 | 115.47 | 116.68 | 115.04 | 116.52 | 4,785,512 | +1.59(+1.39%) |
Jul 31, 2020 | 115.64 | 115.87 | 113.01 | 114.92 | 8,927,810 | -1.21(-1.04%) |
Jul 30, 2020 | 115.74 | 117.02 | 115.10 | 116.13 | 4,602,243 | -1.67(-1.42%) |
Jul 29, 2020 | 117.16 | 118.39 | 116.86 | 117.80 | 3,149,341 | +1.35(+1.16%) |
Jul 28, 2020 | 117.14 | 117.95 | 116.08 | 116.45 | 3,961,839 | -1.78(-1.51%) |
Jul 27, 2020 | 116.64 | 118.42 | 116.37 | 118.23 | 4,329,222 | +2.23(+1.92%) |
Jul 24, 2020 | 116.11 | 118.09 | 114.64 | 116.00 | 5,673,651 | +0.53(+0.46%) |
Jul 23, 2020 | 119.02 | 119.15 | 114.83 | 115.47 | 8,707,487 | -3.12(-2.63%) |
Jul 22, 2020 | 120.45 | 120.97 | 116.77 | 118.59 | 12,193,803 | -2.64(-2.18%) |
Jul 21, 2020 | 122.68 | 123.18 | 121.04 | 121.23 | 8,641,153 | -0.98(-0.81%) |
Jul 20, 2020 | 120.09 | 122.59 | 119.19 | 122.22 | 5,166,104 | +2.41(+2.01%) |
Jul 17, 2020 | 119.47 | 120.81 | 118.34 | 119.81 | 5,214,470 | +1.53(+1.29%) |
Jul 16, 2020 | 117.09 | 118.74 | 116.79 | 118.28 | 3,729,712 | +0.03(+0.02%) |
Jul 15, 2020 | 117.61 | 118.52 | 116.41 | 118.25 | 4,050,747 | +0.23(+0.20%) |
Jul 14, 2020 | 114.35 | 118.33 | 113.39 | 118.02 | 4,746,526 | +2.75(+2.38%) |
Jul 13, 2020 | 118.12 | 119.54 | 114.98 | 115.28 | 5,433,080 | -1.53(-1.31%) |
Jul 10, 2020 | 116.53 | 117.44 | 115.40 | 116.81 | 2,971,651 | +0.09(+0.08%) |
Jul 09, 2020 | 115.25 | 118.11 | 113.56 | 116.72 | 5,562,076 | +1.01(+0.87%) |
Jul 08, 2020 | 116.04 | 116.10 | 114.26 | 115.70 | 4,005,395 | +0.63(+0.54%) |
Jul 07, 2020 | 115.19 | 115.86 | 114.77 | 115.08 | 4,222,468 | -0.83(-0.72%) |
Jul 06, 2020 | 114.10 | 116.81 | 112.93 | 115.91 | 5,539,466 | +3.33(+2.96%) |
Jul 02, 2020 | 113.10 | 113.80 | 111.88 | 112.58 | 5,362,763 | +0.90(+0.81%) |