Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.70 | 138.55 | 134.73 | 136.07 | 3,598,556 | +0.31(+0.23%) |
Sep 29, 2020 | 137.33 | 137.57 | 134.88 | 135.75 | 2,362,395 | -1.57(-1.14%) |
Sep 28, 2020 | 137.61 | 139.43 | 137.04 | 137.32 | 2,470,430 | +1.18(+0.87%) |
Sep 25, 2020 | 135.33 | 136.75 | 134.94 | 136.14 | 2,294,412 | -0.13(-0.09%) |
Sep 24, 2020 | 135.40 | 137.58 | 134.27 | 136.27 | 1,847,877 | +0.77(+0.57%) |
Sep 23, 2020 | 138.05 | 139.51 | 135.16 | 135.50 | 2,645,552 | -2.40(-1.74%) |
Sep 22, 2020 | 136.81 | 139.03 | 136.27 | 137.90 | 2,476,139 | +0.83(+0.61%) |
Sep 21, 2020 | 140.99 | 141.58 | 135.61 | 137.07 | 4,604,738 | -6.96(-4.83%) |
Sep 18, 2020 | 146.16 | 146.77 | 143.96 | 144.03 | 4,808,612 | -2.40(-1.64%) |
Sep 17, 2020 | 142.71 | 147.13 | 142.01 | 146.43 | 3,243,750 | +2.44(+1.69%) |
Sep 16, 2020 | 142.60 | 145.34 | 142.29 | 143.99 | 3,452,442 | +2.50(+1.76%) |
Sep 15, 2020 | 144.30 | 144.35 | 141.15 | 141.49 | 2,420,926 | -1.60(-1.12%) |
Sep 14, 2020 | 142.42 | 143.92 | 141.37 | 143.10 | 2,665,625 | +1.94(+1.38%) |
Sep 11, 2020 | 138.84 | 141.60 | 138.51 | 141.15 | 1,999,634 | +2.56(+1.85%) |
Sep 10, 2020 | 141.21 | 141.58 | 138.25 | 138.59 | 2,418,410 | -2.17(-1.54%) |
Sep 09, 2020 | 139.31 | 142.15 | 139.31 | 140.75 | 3,204,030 | +2.15(+1.55%) |
Sep 08, 2020 | 140.67 | 140.69 | 137.51 | 138.61 | 3,368,925 | -2.21(-1.57%) |
Sep 04, 2020 | 142.86 | 143.65 | 139.23 | 140.81 | 3,845,877 | -0.46(-0.32%) |
Sep 03, 2020 | 144.41 | 144.76 | 140.15 | 141.27 | 4,097,552 | -2.72(-1.89%) |
Sep 02, 2020 | 140.30 | 144.41 | 140.28 | 143.99 | 4,642,378 | +4.00(+2.86%) |
Sep 01, 2020 | 137.76 | 140.63 | 137.31 | 139.99 | 3,415,446 | +1.51(+1.09%) |
Aug 31, 2020 | 140.30 | 140.80 | 137.69 | 138.48 | 3,392,177 | -2.24(-1.59%) |
Aug 28, 2020 | 139.85 | 141.15 | 139.24 | 140.72 | 3,586,417 | +1.34(+0.96%) |
Aug 27, 2020 | 139.74 | 140.47 | 138.61 | 139.38 | 2,738,127 | +0.15(+0.11%) |
Aug 26, 2020 | 138.35 | 139.97 | 137.35 | 139.23 | 2,946,067 | +0.68(+0.49%) |
Aug 25, 2020 | 140.04 | 140.37 | 137.97 | 138.55 | 2,282,191 | -0.37(-0.26%) |
Aug 24, 2020 | 137.23 | 139.27 | 136.89 | 138.91 | 3,065,937 | +1.55(+1.13%) |
Aug 21, 2020 | 136.70 | 138.20 | 136.54 | 137.37 | 2,360,925 | +0.18(+0.13%) |
Aug 20, 2020 | 137.23 | 137.77 | 136.69 | 137.19 | 2,364,604 | -0.84(-0.61%) |
Aug 19, 2020 | 138.84 | 139.48 | 137.87 | 138.03 | 2,387,962 | -0.34(-0.25%) |
Aug 18, 2020 | 138.42 | 139.27 | 137.85 | 138.37 | 1,804,808 | -0.28(-0.20%) |
Aug 17, 2020 | 139.04 | 140.05 | 137.76 | 138.65 | 2,455,989 | -1.17(-0.84%) |
Aug 14, 2020 | 138.57 | 139.99 | 138.49 | 139.82 | 1,909,377 | +0.20(+0.14%) |
Aug 13, 2020 | 139.33 | 140.99 | 138.69 | 139.62 | 3,426,019 | +1.35(+0.97%) |
Aug 12, 2020 | 138.90 | 139.70 | 137.51 | 138.27 | 2,470,208 | +0.74(+0.54%) |
Aug 11, 2020 | 138.16 | 140.28 | 137.25 | 137.53 | 4,472,190 | +1.63(+1.20%) |
Aug 10, 2020 | 133.47 | 136.03 | 133.47 | 135.90 | 2,699,832 | +2.62(+1.96%) |
Aug 07, 2020 | 131.31 | 133.36 | 130.54 | 133.28 | 2,595,056 | +1.96(+1.49%) |
Aug 06, 2020 | 131.26 | 131.73 | 130.21 | 131.32 | 3,427,840 | +0.55(+0.42%) |
Aug 05, 2020 | 128.09 | 130.81 | 128.04 | 130.77 | 3,231,036 | +3.48(+2.74%) |
Aug 04, 2020 | 126.19 | 127.31 | 125.98 | 127.29 | 2,196,047 | +0.67(+0.53%) |
Aug 03, 2020 | 127.19 | 127.46 | 125.69 | 126.61 | 2,690,730 | -0.05(-0.04%) |
Jul 31, 2020 | 127.53 | 127.74 | 125.26 | 126.67 | 3,880,527 | -1.39(-1.08%) |
Jul 30, 2020 | 129.90 | 130.24 | 127.42 | 128.05 | 3,697,570 | -3.48(-2.64%) |
Jul 29, 2020 | 131.74 | 132.61 | 130.41 | 131.53 | 3,947,344 | +0.77(+0.59%) |
Jul 28, 2020 | 130.87 | 132.57 | 129.47 | 130.76 | 9,192,629 | -6.66(-4.85%) |
Jul 27, 2020 | 134.29 | 137.53 | 134.12 | 137.41 | 3,793,782 | +2.86(+2.13%) |
Jul 24, 2020 | 134.73 | 136.03 | 133.61 | 134.55 | 2,999,312 | +0.46(+0.35%) |
Jul 23, 2020 | 133.84 | 134.39 | 133.31 | 134.09 | 3,201,240 | +0.49(+0.37%) |
Jul 22, 2020 | 132.52 | 134.63 | 132.18 | 133.60 | 2,251,347 | +0.77(+0.58%) |
Jul 21, 2020 | 132.16 | 134.37 | 132.15 | 132.84 | 3,275,441 | +1.20(+0.91%) |
Jul 20, 2020 | 133.72 | 133.74 | 131.63 | 131.63 | 2,126,299 | -2.91(-2.17%) |
Jul 17, 2020 | 135.41 | 136.00 | 134.27 | 134.54 | 3,031,268 | -0.56(-0.42%) |
Jul 16, 2020 | 134.06 | 135.45 | 133.04 | 135.11 | 2,139,880 | +0.99(+0.73%) |
Jul 15, 2020 | 134.67 | 135.85 | 134.06 | 134.12 | 4,124,026 | +0.66(+0.50%) |
Jul 14, 2020 | 130.31 | 134.04 | 129.57 | 133.46 | 3,799,889 | +3.15(+2.42%) |
Jul 13, 2020 | 129.93 | 132.10 | 129.77 | 130.31 | 2,633,978 | +1.64(+1.28%) |
Jul 10, 2020 | 127.69 | 129.00 | 127.10 | 128.67 | 2,321,830 | +1.18(+0.92%) |
Jul 09, 2020 | 129.57 | 130.24 | 127.14 | 127.49 | 2,600,865 | -2.63(-2.02%) |
Jul 08, 2020 | 130.54 | 130.98 | 129.53 | 130.12 | 1,974,484 | -0.20(-0.15%) |
Jul 07, 2020 | 131.39 | 132.25 | 130.22 | 130.33 | 1,866,461 | -2.76(-2.07%) |
Jul 06, 2020 | 133.74 | 134.65 | 132.20 | 133.09 | 2,493,225 | +0.89(+0.67%) |
Jul 02, 2020 | 132.68 | 133.74 | 131.70 | 132.19 | 2,355,567 | +1.35(+1.04%) |