Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.55 | 128.19 | 122.42 | 125.00 | 981,037 | -2.87(-2.24%) |
Sep 29, 2020 | 125.09 | 129.55 | 124.89 | 127.87 | 1,108,403 | +3.55(+2.85%) |
Sep 28, 2020 | 124.95 | 126.42 | 120.81 | 124.32 | 1,406,194 | +4.19(+3.48%) |
Sep 25, 2020 | 118.31 | 122.48 | 115.32 | 120.14 | 1,117,351 | -2.05(-1.67%) |
Sep 24, 2020 | 111.65 | 124.53 | 110.10 | 122.18 | 2,193,644 | +6.86(+5.95%) |
Sep 23, 2020 | 129.84 | 130.51 | 112.72 | 115.32 | 3,446,819 | -20.56(-15.13%) |
Sep 22, 2020 | 135.66 | 138.20 | 131.68 | 135.88 | 1,332,329 | -0.19(-0.14%) |
Sep 21, 2020 | 140.16 | 144.80 | 133.09 | 136.07 | 2,049,535 | -15.71(-10.35%) |
Sep 18, 2020 | 155.54 | 159.11 | 150.99 | 151.78 | 943,046 | -2.23(-1.45%) |
Sep 17, 2020 | 149.22 | 155.52 | 146.20 | 154.01 | 978,026 | -3.28(-2.09%) |
Sep 16, 2020 | 161.82 | 162.21 | 155.42 | 157.30 | 1,219,466 | +1.94(+1.25%) |
Sep 15, 2020 | 161.37 | 162.31 | 153.60 | 155.36 | 1,402,245 | +0.42(+0.27%) |
Sep 14, 2020 | 145.64 | 155.56 | 145.35 | 154.94 | 1,656,754 | +14.64(+10.44%) |
Sep 11, 2020 | 146.55 | 150.01 | 138.57 | 140.30 | 930,971 | -4.15(-2.87%) |
Sep 10, 2020 | 151.62 | 153.80 | 142.16 | 144.45 | 1,475,676 | -3.39(-2.29%) |
Sep 09, 2020 | 139.53 | 149.42 | 139.53 | 147.84 | 1,601,949 | +11.55(+8.47%) |
Sep 08, 2020 | 131.78 | 142.91 | 128.35 | 136.29 | 1,363,239 | -5.16(-3.65%) |
Sep 04, 2020 | 141.40 | 142.75 | 129.46 | 141.45 | 1,921,077 | -1.95(-1.36%) |
Sep 03, 2020 | 142.60 | 146.16 | 134.21 | 143.40 | 1,732,093 | -1.54(-1.06%) |
Sep 02, 2020 | 144.00 | 145.35 | 135.96 | 144.94 | 1,460,244 | -1.29(-0.88%) |
Sep 01, 2020 | 156.97 | 156.98 | 142.83 | 146.23 | 2,173,500 | -4.35(-2.89%) |
Aug 31, 2020 | 149.63 | 154.21 | 147.48 | 150.58 | 1,519,928 | +2.58(+1.74%) |
Aug 28, 2020 | 143.22 | 149.61 | 141.40 | 148.00 | 2,078,251 | +10.41(+7.56%) |
Aug 27, 2020 | 148.62 | 149.13 | 131.95 | 137.60 | 2,360,929 | -4.98(-3.49%) |
Aug 26, 2020 | 131.94 | 143.93 | 131.52 | 142.58 | 2,176,286 | +7.40(+5.48%) |
Aug 25, 2020 | 134.30 | 135.43 | 126.61 | 135.17 | 1,737,162 | -0.98(-0.72%) |
Aug 24, 2020 | 141.47 | 142.67 | 134.96 | 136.15 | 1,319,318 | -0.64(-0.47%) |
Aug 21, 2020 | 138.06 | 139.82 | 133.48 | 136.79 | 1,867,516 | -8.00(-5.53%) |
Aug 20, 2020 | 139.54 | 146.42 | 137.70 | 144.80 | 1,762,784 | +4.27(+3.04%) |
Aug 19, 2020 | 151.26 | 152.24 | 137.97 | 140.52 | 2,704,818 | -14.08(-9.11%) |
Aug 18, 2020 | 165.39 | 165.53 | 149.43 | 154.60 | 1,935,695 | -3.22(-2.04%) |
Aug 17, 2020 | 151.92 | 158.90 | 150.52 | 157.82 | 1,962,506 | +16.20(+11.44%) |
Aug 14, 2020 | 143.25 | 144.63 | 136.30 | 141.62 | 1,387,736 | -0.28(-0.20%) |
Aug 13, 2020 | 137.34 | 145.76 | 135.03 | 141.90 | 2,268,591 | +10.36(+7.88%) |
Aug 12, 2020 | 138.25 | 139.85 | 130.81 | 131.54 | 2,014,442 | +2.45(+1.90%) |
Aug 11, 2020 | 136.34 | 143.30 | 127.19 | 129.09 | 3,615,123 | -27.81(-17.72%) |
Aug 10, 2020 | 162.02 | 170.76 | 155.51 | 156.90 | 2,187,850 | -2.08(-1.31%) |
Aug 07, 2020 | 164.63 | 165.63 | 153.38 | 158.98 | 2,471,858 | -14.08(-8.14%) |
Aug 06, 2020 | 180.56 | 182.51 | 167.24 | 173.06 | 2,415,485 | -2.03(-1.16%) |
Aug 05, 2020 | 180.08 | 185.24 | 168.96 | 175.09 | 2,850,443 | +5.16(+3.04%) |
Aug 04, 2020 | 154.10 | 170.69 | 151.79 | 169.92 | 2,676,812 | +14.61(+9.41%) |
Aug 03, 2020 | 155.30 | 157.94 | 148.99 | 155.31 | 1,712,115 | -1.51(-0.96%) |
Jul 31, 2020 | 152.75 | 159.29 | 151.19 | 156.82 | 1,756,472 | +7.77(+5.21%) |
Jul 30, 2020 | 151.38 | 156.86 | 144.07 | 149.05 | 2,287,933 | -14.22(-8.71%) |
Jul 29, 2020 | 164.30 | 168.53 | 152.86 | 163.27 | 2,649,407 | -1.07(-0.65%) |
Jul 28, 2020 | 162.25 | 168.80 | 158.57 | 164.34 | 2,003,797 | -3.37(-2.01%) |
Jul 27, 2020 | 164.73 | 171.79 | 162.02 | 167.71 | 2,556,730 | +17.09(+11.35%) |
Jul 24, 2020 | 148.10 | 151.63 | 144.35 | 150.62 | 1,768,856 | +6.27(+4.34%) |
Jul 23, 2020 | 152.35 | 156.95 | 138.68 | 144.35 | 2,865,725 | -8.94(-5.83%) |
Jul 22, 2020 | 149.11 | 155.04 | 147.09 | 153.29 | 2,311,416 | +8.27(+5.70%) |
Jul 21, 2020 | 148.25 | 150.41 | 140.82 | 145.03 | 2,157,268 | +6.95(+5.03%) |
Jul 20, 2020 | 133.59 | 139.67 | 132.58 | 138.08 | 1,606,541 | +8.33(+6.42%) |
Jul 17, 2020 | 124.03 | 130.75 | 122.25 | 129.75 | 1,794,966 | +9.40(+7.81%) |
Jul 16, 2020 | 122.57 | 125.49 | 118.17 | 120.35 | 1,413,686 | -5.71(-4.53%) |
Jul 15, 2020 | 123.46 | 126.06 | 118.80 | 126.06 | 1,236,770 | +2.36(+1.91%) |
Jul 14, 2020 | 114.39 | 123.84 | 112.99 | 123.69 | 1,725,140 | +8.79(+7.65%) |
Jul 13, 2020 | 126.99 | 128.54 | 113.39 | 114.90 | 1,934,458 | -7.67(-6.26%) |
Jul 10, 2020 | 126.46 | 126.94 | 119.33 | 122.58 | 1,523,136 | -1.46(-1.18%) |
Jul 09, 2020 | 126.70 | 129.39 | 117.54 | 124.04 | 2,417,692 | -0.93(-0.74%) |
Jul 08, 2020 | 122.56 | 126.60 | 119.01 | 124.97 | 2,597,896 | +8.75(+7.53%) |
Jul 07, 2020 | 109.38 | 117.79 | 109.07 | 116.22 | 2,078,478 | +5.59(+5.05%) |
Jul 06, 2020 | 109.45 | 112.34 | 107.31 | 110.63 | 1,400,739 | +5.01(+4.74%) |
Jul 02, 2020 | 105.51 | 111.73 | 105.01 | 105.62 | 1,824,997 | -1.35(-1.26%) |